緯創 (3231)-華南永昌-麻豆券商分點個股進出

台股 » 個股 » 緯創 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

緯創

(3231)

可現股當沖

股價
114.0
漲跌
▼2.5
漲幅
-2.15%
成交量
25,247張
產業
上市電腦週邊類股
2663人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

緯創 (3231)籌碼相關－華南永昌-麻豆券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-麻豆券商分點個股進出
華南永昌-麻豆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	7.8	114.11	6	114.50	114.00	1.8	36,738	0.00%
2024/12/10	6.7	116.15	9	116.50	116.50	-2.3	36,454	-0.01%
2024/12/09	11.4	119.00	0	0.00	118.50	11.4	36,365	0.03%
2024/12/06	13.4	119.54	36.3	120.15	119.00	-22.9	36,373	-0.06%
2024/12/05	9.1	117.34	4	116.63	117.00	5.1	35,779	0.01%
2024/12/04	5	115.50	10	115.55	116.00	-5	35,577	-0.01%
2024/12/03	9.3	114.81	15	114.73	115.00	-5.7	35,868	-0.02%
2024/12/02	1.3	114.50	17	114.03	114.00	-15.8	35,895	-0.04%
2024/11/29	3	113.50	3	114.50	113.50	0	35,910	0.00%
2024/11/28	16.3	112.82	19	113.79	113.50	-2.7	35,785	-0.01%
2024/11/27	71.3	114.39	13.1	113.44	112.50	58.2	35,500	0.16%
2024/11/26	18.1	120.78	6	120.92	120.00	12.1	34,608	0.04%
2024/11/25	10.3	124.84	53.4	125.01	124.50	-43.1	33,819	-0.13%
2024/11/22	21.4	119.87	29.1	118.41	118.50	-7.7	32,397	-0.02%
2024/11/21	4.1	114.38	9	114.17	114.00	-4.9	31,732	-0.02%
2024/11/20	7	114.50	4.7	115.36	114.00	2.3	31,615	0.01%
2024/11/19	14.1	113.74	4	114.75	114.00	10.1	31,596	0.03%
2024/11/18	26.1	114.37	4	116.13	113.50	22.1	31,349	0.07%
2024/11/15	23.6	116.79	32.4	116.99	117.50	-8.8	31,150	-0.03%
2024/11/14	14.1	119.32	11.1	118.51	118.50	3	30,745	0.01%
2024/11/13	39.4	121.30	26.3	121.02	121.00	13	30,475	0.04%
2024/11/12	31.6	117.35	23.3	117.19	117.00	8.2	30,183	0.03%
2024/11/11	29.1	122.41	29	122.67	122.00	0.1	29,655	0.00%
2024/11/08	36.1	123.15	142.8	123.28	123.50	-106.7	29,370	-0.36%	大賣/鉅額交易
2024/11/07	2.3	119.78	38.3	119.91	120.00	-36	28,547	-0.13%
2024/11/06	17.4	120.28	59.9	119.96	119.50	-42.5	28,796	-0.15%
2024/11/05	12.1	118.70	44.6	118.40	118.50	-32.5	28,439	-0.11%
2024/11/04	29.4	116.48	32.6	115.81	116.00	-3.2	28,011	-0.01%
2024/11/01	27.3	112.49	79.6	113.95	115.00	-52.3	28,187	-0.19%
2024/10/30	11.5	111.61	14.1	112.36	111.00	-2.6	27,600	-0.01%
2024/10/29	8	111.13	29.3	112.17	112.50	-21.3	27,735	-0.08%
2024/10/28	15.3	114.00	19	113.39	113.50	-3.8	27,542	-0.01%
2024/10/25	39.3	114.91	118.1	114.50	115.00	-78.8	27,239	-0.29%	大賣/
2024/10/24	9.2	110.22	16.4	110.22	109.50	-7.2	26,376	-0.03%
2024/10/23	6.8	113.18	4.1	113.00	113.00	2.7	26,721	0.01%
2024/10/22	2.5	111.00	27.4	112.33	113.00	-24.9	26,755	-0.09%
2024/10/21	11	110.50	107	110.28	110.50	-96	27,018	-0.36%	大賣/
2024/10/18	18.2	110.92	65	110.32	109.00	-46.8	27,339	-0.17%
2024/10/17	44.2	109.77	40.5	110.46	110.50	3.7	27,399	0.01%
2024/10/16	12	108.79	20	108.70	109.50	-8	27,866	-0.03%
2024/10/15	27.6	109.53	15	109.93	109.00	12.6	29,121	0.04%
2024/10/14	10.5	108.67	13	108.46	109.00	-2.5	28,667	-0.01%
2024/10/11	30.2	107.70	60.4	108.09	108.50	-30.2	28,646	-0.11%
2024/10/09	7.3	104.66	37	104.93	105.00	-29.7	28,124	-0.11%
2024/10/08	15.1	100.86	0	0.00	102.00	15.1	27,872	0.05%
2024/10/07	4.2	102.05	6	102.67	102.00	-1.8	28,360	-0.01%
2024/10/04	15.1	101.36	0	0.00	100.00	15.1	28,732	0.05%
2024/10/01	1.5	101.17	0.3	102.00	101.50	1.2	28,647	0.00%
2024/09/30	5.6	102.09	8.2	102.50	101.00	-2.6	28,879	-0.01%
2024/09/27	5.2	104.00	11.1	104.64	104.00	-5.9	29,093	-0.02%
2024/09/26	12	103.46	2.1	103.52	103.50	9.9	29,197	0.03%
2024/09/25	9	104.39	109	104.48	104.50	-100	29,183	-0.34%	大賣/
2024/09/24	2	101.25	11	102.27	102.50	-9	28,972	-0.03%
2024/09/23	31.1	101.50	37	101.50	101.50	-6	29,171	-0.02%
2024/09/20	4.1	102.10	4	101.88	101.00	0.1	29,568	0.00%
2024/09/19	2	102.00	4.7	102.24	102.50	-2.7	29,779	-0.01%
2024/09/18	1.2	102.75	11.2	103.03	101.50	-10	30,551	-0.03%
2024/09/16	6.3	102.32	2.1	102.47	103.00	4.1	31,242	0.01%
2024/09/13	8.1	100.56	3.1	100.34	101.00	5	31,580	0.02%
2024/09/12	1	99.15	11.2	98.67	99.30	-10.2	32,844	-0.03%
2024/09/11	2.3	95.17	2.8	95.26	94.50	-0.5	32,799	0.00%
2024/09/10	5	94.33	9.3	95.31	94.30	-4.3	33,103	-0.01%
2024/09/09	5.3	95.41	5.5	96.15	96.80	-0.2	33,449	0.00%
2024/09/06	4.5	97.22	5	98.06	98.00	-0.5	33,719	0.00%
2024/09/05	7	94.80	3.7	94.60	94.00	3.3	34,682	0.01%
2024/09/04	48.7	94.19	31	95.11	94.00	17.7	35,347	0.05%
2024/09/03	3	99.57	5	99.60	99.10	-2	35,860	-0.01%
2024/09/02	4	101.75	1	101.51	100.00	3	35,974	0.01%
2024/08/30	3	102.00	1.3	102.00	101.50	1.7	36,197	0.00%
2024/08/29	3.3	101.15	6	101.50	101.50	-2.7	36,385	-0.01%
2024/08/28	5	102.90	13.1	102.32	103.50	-8.1	37,023	-0.02%
2024/08/27	14	101.04	2.6	101.50	101.50	11.4	37,874	0.03%
2024/08/26	14.6	102.61	17	102.15	101.50	-2.4	38,434	-0.01%
2024/08/23	5	101.90	2	102.25	102.50	3	39,125	0.01%
2024/08/22	0.1	102.00	11	101.95	101.50	-11	41,234	-0.03%
2024/08/21	8	101.13	4	101.50	101.50	4	41,957	0.01%
2024/08/20	17	101.35	6	101.42	101.00	11	42,165	0.03%
2024/08/19	19.3	100.90	3.3	102.26	100.50	16	42,549	0.04%
2024/08/16	4.3	102.42	8.1	103.50	102.50	-3.8	42,855	-0.01%
2024/08/15	2	102.50	2	102.25	101.50	0	43,009	0.00%
2024/08/14	22.6	103.11	51	102.59	103.50	-28.4	43,432	-0.07%
2024/08/13	47.1	101.86	18.1	101.47	102.00	29	43,335	0.07%
2024/08/12	11.3	101.35	26.1	101.48	102.50	-14.7	44,124	-0.03%
2024/08/09	14.4	98.54	9.1	98.36	97.30	5.3	45,161	0.01%
2024/08/08	14.3	94.30	4.1	94.54	94.80	10.2	44,849	0.02%
2024/08/07	6.1	93.34	19.3	95.63	97.50	-13.2	44,786	-0.03%
2024/08/06	68.1	87.05	23	87.24	88.70	45.1	44,523	0.10%
2024/08/05	18.7	88.29	5	89.76	86.70	13.7	44,716	0.03%
2024/08/02	54.6	96.02	7	97.24	96.30	47.6	44,569	0.11%
2024/08/01	16.2	99.15	28.4	99.76	100.00	-12.1	44,480	-0.03%
2024/07/31	11.2	97.05	1	97.70	96.80	10.2	44,678	0.02%
2024/07/30	11.6	95.16	11	95.20	97.00	0.6	45,201	0.00%
2024/07/29	31.2	96.03	12.2	95.80	95.00	19	45,518	0.04%
2024/07/26	18	97.23	13.9	97.16	97.00	4.1	45,359	0.01%
2024/07/23	23.5	101.37	16.1	101.32	101.00	7.4	45,242	0.02%
2024/07/22	101.8	101.84	17.8	101.50	100.50	84	45,489	0.18%	大買/
2024/07/19	21.3	106.20	4	106.13	105.50	17.3	45,188	0.04%
2024/07/18	21.3	107.10	2	107.51	107.00	19.3	46,044	0.04%
2024/07/17	37.7	110.63	5.3	111.35	109.00	32.4	45,963	0.07%
2024/07/16	18.1	112.27	42.8	112.47	113.50	-24.7	46,365	-0.05%
2024/07/15	8.3	106.46	5	106.80	106.50	3.3	45,978	0.01%
2024/07/12	9	106.50	3.6	106.66	106.00	5.4	46,614	0.01%
2024/07/11	11	107.91	2.1	107.76	108.00	8.9	47,440	0.02%
2024/07/10	8.1	108.26	2	108.50	108.00	6.1	48,662	0.01%
2024/07/09	29.3	110.46	29	110.23	108.50	0.3	49,136	0.00%
2024/07/08	3.3	111.26	33	110.58	111.00	-29.7	49,305	-0.06%
2024/07/05	3.1	109.00	9	108.78	109.00	-6	49,818	-0.01%
2024/07/04	10	109.50	4	109.00	109.00	6	50,777	0.01%
2024/07/03	6	108.92	6.2	108.09	109.50	-0.1	52,767	0.00%
2024/07/02	53.3	107.97	7	108.50	107.50	46.3	54,469	0.08%
2024/07/01	1.3	106.50	8.8	106.99	107.50	-7.5	57,342	-0.01%
2024/06/28	1.3	106.62	10	106.80	106.00	-8.7	58,384	-0.01%
2024/06/27	12	107.29	12	106.50	106.50	0	59,928	0.00%
2024/06/26	10.1	107.21	5	106.51	107.00	5.1	63,513	0.01%
2024/06/25	19.4	106.29	17	106.62	108.00	2.4	63,782	0.00%
2024/06/24	36.1	111.35	5	112.00	110.00	31	63,782	0.05%
2024/06/21	9.4	112.75	19.6	112.95	113.00	-10.2	64,517	-0.02%
2024/06/20	9.3	111.56	9.9	111.80	111.50	-0.6	64,328	0.00%
2024/06/19	14.8	110.74	33.8	110.18	111.00	-19	65,086	-0.03%
2024/06/18	3.3	107.35	6.5	107.23	107.00	-3.2	64,185	0.00%
2024/06/17	6.2	107.16	10.2	107.05	106.50	-4	65,550	-0.01%
2024/06/14	44.3	107.66	19.8	107.52	108.50	24.6	66,922	0.04%
2024/06/13	105.8	108.46	21.5	108.58	108.50	84.3	67,262	0.13%	大買/
2024/06/12	28.9	105.57	23	105.80	106.50	5.9	68,069	0.01%
2024/06/11	30.6	108.16	3.4	108.32	107.50	27.2	67,856	0.04%
2024/06/07	63.6	109.90	5	110.20	109.50	58.6	69,155	0.08%
2024/06/06	17.1	112.03	11.2	112.01	112.00	5.9	69,353	0.01%
2024/06/05	21	112.40	8	112.44	112.00	13	72,049	0.02%
2024/06/04	18	112.75	0	0.00	112.50	18	72,675	0.02%
2024/06/03	21.2	114.46	24.1	115.42	114.00	-2.9	73,293	0.00%
2024/05/31	29.3	113.35	3	114.50	112.00	26.3	73,367	0.04%
2024/05/30	22.3	115.49	19.1	115.21	114.00	3.3	74,322	0.00%
2024/05/29	26	116.86	3	116.50	116.00	23	74,963	0.03%
2024/05/28	73.1	119.64	51.6	120.05	119.00	21.5	75,364	0.03%
2024/05/27	24.7	116.13	26.1	116.37	116.50	-1.4	73,924	0.00%
2024/05/24	7.1	114.86	25	114.76	115.00	-17.9	74,640	-0.02%
2024/05/23	17.3	114.42	11.1	114.50	114.00	6.3	75,063	0.01%
2024/05/22	3.3	114.01	8	114.50	115.00	-4.7	76,003	-0.01%
2024/05/21	14.3	112.23	6	112.92	112.50	8.3	77,104	0.01%
2024/05/20	17	111.35	8.2	111.57	111.00	8.8	78,013	0.01%
2024/05/17	18	112.53	2	112.50	112.00	16	78,478	0.02%
2024/05/16	56.7	114.92	2.2	113.68	112.00	54.5	79,140	0.07%
2024/05/15	41.5	115.36	74.9	115.56	115.00	-33.4	79,763	-0.04%
2024/05/14	18.9	111.56	1.2	112.42	111.50	17.8	80,645	0.02%
2024/05/13	27.4	112.13	6	111.83	111.00	21.4	82,476	0.03%
2024/05/10	11	112.50	11	112.86	114.00	0	83,680	0.00%
2024/05/09	34.1	113.29	24	112.77	112.00	10.1	83,772	0.01%
2024/05/08	30	115.60	22.1	116.05	115.00	7.9	83,938	0.01%
2024/05/07	11	113.00	7	114.43	114.50	4	84,610	0.00%
2024/05/06	15.2	113.57	15	113.80	114.00	0.2	85,451	0.00%
2024/05/03	35.2	113.48	15	111.50	111.00	20.2	86,165	0.02%
2024/05/02	17	113.94	6	113.33	114.50	11	87,795	0.01%
2024/04/30	5	113.70	6	113.50	113.50	-1	88,654	0.00%
2024/04/29	5.5	114.37	3	114.50	114.00	2.5	90,496	0.00%
2024/04/26	13	113.31	4.2	114.60	113.00	8.8	94,369	0.01%
2024/04/25	10	113.15	9.4	113.20	112.00	0.6	98,203	0.00%
2024/04/24	35.4	115.41	40.1	115.82	115.50	-4.7	98,635	0.00%
2024/04/23	21.4	111.19	9.2	111.01	111.00	12.2	98,685	0.01%
2024/04/22	36.6	111.29	18.2	110.08	108.50	18.4	98,941	0.02%
2024/04/19	59.1	115.12	8.1	116.01	115.00	51	99,484	0.05%
2024/04/18	49.2	116.50	68.3	114.77	118.00	-19.1	100,151	-0.02%
2024/04/17	46.8	114.64	9	114.78	114.50	37.8	100,628	0.04%
2024/04/16	63	115.14	16	114.41	114.00	46.9	99,977	0.05%
2024/04/15	35.7	120.28	16.5	120.33	119.50	19.3	99,746	0.02%
2024/04/12	17.2	123.74	3	123.00	122.50	14.2	99,486	0.01%
2024/04/11	26.1	123.63	6	123.92	123.00	20.1	98,973	0.02%
2024/04/10	27.3	125.97	44	127.14	125.50	-16.7	98,514	-0.02%
2024/04/09	68.9	126.99	31.7	126.64	126.00	37.3	97,978	0.04%
2024/04/08	23.7	131.15	98.6	131.88	132.00	-74.9	97,472	-0.08%
2024/04/03	45.2	128.14	99	129.13	129.50	-53.7	97,382	-0.06%
2024/04/02	10.4	124.65	18.2	124.44	125.00	-7.8	95,006	-0.01%
2024/04/01	77.2	122.88	61.6	123.55	122.50	15.7	94,296	0.02%
2024/03/29	50.3	126.26	107.4	125.42	125.00	-57.1	93,180	-0.06%	大賣/
2024/03/28	3.3	118.11	13.6	118.77	120.50	-10.3	90,381	-0.01%
2024/03/27	15.3	116.68	10.7	117.21	117.00	4.6	90,264	0.01%
2024/03/26	43.2	117.78	28.2	119.04	117.00	15	91,006	0.02%
2024/03/25	16.6	122.51	23	123.48	122.00	-6.4	90,863	-0.01%
2024/03/22	5.3	123.37	22.7	122.84	123.00	-17.4	91,132	-0.02%
2024/03/21	11.2	120.69	23.2	120.59	120.50	-12	90,520	-0.01%
2024/03/20	25.4	121.55	27.2	123.28	120.00	-1.8	90,895	0.00%
2024/03/19	21.6	121.06	58.8	121.57	122.50	-37.2	90,127	-0.04%
2024/03/18	15.6	119.45	9	120.22	120.00	6.6	89,597	0.01%
2024/03/15	15.5	117.27	16.2	117.92	119.50	-0.7	89,472	0.00%
2024/03/14	42.1	116.24	46	114.98	115.50	-3.9	88,677	0.00%
2024/03/13	63.6	117.58	13	117.38	116.50	50.6	88,539	0.06%
2024/03/12	28.3	121.58	27.3	122.01	122.50	1	87,599	0.00%
2024/03/11	57.3	122.43	91.3	122.46	121.00	-34	86,981	-0.04%
2024/03/08	13.1	116.57	22	116.64	116.00	-8.9	84,658	-0.01%
2024/03/07	47.4	117.58	27	116.72	116.00	20.4	84,305	0.02%
2024/03/06	39.1	119.85	105.1	120.02	119.50	-66	84,380	-0.08%	大賣/
2024/03/05	28	120.89	46.6	121.21	121.50	-18.6	84,705	-0.02%
2024/03/04	37.8	118.88	11.5	118.72	116.50	26.3	83,596	0.03%
2024/03/01	15.8	118.09	39.3	118.21	118.00	-23.5	82,963	-0.03%
2024/02/29	15.4	114.14	22	114.27	115.50	-6.6	82,639	-0.01%
2024/02/27	50.8	113.95	56.4	112.95	113.50	-5.5	82,161	-0.01%
2024/02/26	27.4	116.65	15	116.73	117.00	12.4	81,520	0.02%
2024/02/23	66.8	119.99	26	118.43	116.00	40.8	82,394	0.05%
2024/02/22	68	120.83	17	120.06	119.00	51	82,377	0.06%
2024/02/21	64.1	118.24	18.4	118.66	118.50	45.7	81,420	0.06%
2024/02/20	35.9	122.34	11.2	122.17	122.00	24.7	80,732	0.03%
2024/02/19	106	123.47	25.3	123.11	122.50	80.7	80,311	0.10%	大買/
2024/02/16	35	127.77	27.1	127.80	126.00	8	80,523	0.01%
2024/02/15	54.2	131.84	34.9	132.28	130.50	19.3	79,728	0.02%
2024/02/05	63.2	122.97	121.1	122.51	124.50	-57.9	78,923	-0.07%	大賣/
2024/02/02	27.1	119.46	253.1	119.39	120.00	-226	78,367	-0.29%	大賣/鉅額交易
2024/02/01	19.4	113.82	54	114.13	115.00	-34.6	78,456	-0.04%
2024/01/31	30.7	115.13	22.3	114.87	114.50	8.4	81,131	0.01%
2024/01/30	56.3	118.41	65	118.65	118.00	-8.7	80,957	-0.01%
2024/01/29	15.1	116.20	15.5	116.30	116.50	-0.4	80,092	0.00%
2024/01/26	28.7	113.17	26.1	113.02	113.00	2.6	79,717	0.00%
2024/01/25	67.5	116.74	115.1	117.45	115.00	-47.6	79,371	-0.06%	大賣/
2024/01/24	26.3	115.19	38.3	115.46	116.00	-12	77,578	-0.02%
2024/01/23	20.4	115.94	55.5	116.58	117.00	-35.1	77,090	-0.05%
2024/01/22	71.5	115.36	205.6	116.55	116.50	-134.1	75,750	-0.18%	大賣/鉅額交易
2024/01/19	72	102.95	154.8	105.14	107.00	-82.8	72,889	-0.11%	大賣/
2024/01/18	19	97.39	12	97.40	97.70	7	69,445	0.01%
2024/01/17	100	99.70	36.1	99.65	97.90	63.9	69,404	0.09%
2024/01/16	12	99.03	37.6	98.41	98.60	-25.6	69,586	-0.04%
2024/01/15	145.1	99.73	91.1	100.21	98.60	54	69,770	0.08%	大買/
2024/01/12	71.7	98.06	61.5	99.02	99.50	10.2	69,377	0.01%
2024/01/11	111	96.55	117.1	97.15	97.60	-6.1	68,947	-0.01%	大買/大賣/
2024/01/10	60	94.55	28.1	94.78	94.50	32	70,996	0.05%
2024/01/09	80	95.59	19	95.84	94.00	61	72,328	0.08%
2024/01/08	19	94.98	15	94.59	94.40	4	72,025	0.01%
2024/01/05	18.1	94.04	6	94.38	93.60	12.1	72,968	0.02%
2024/01/04	11.1	93.94	11	94.71	94.20	0.1	74,314	0.00%
2024/01/03	59	93.23	53	93.56	93.50	6	76,970	0.01%
2024/01/02	86.8	95.10	23.4	94.54	93.70	63.4	77,612	0.08%
2023/12/29	129.1	97.93	131.1	98.17	98.60	-2	76,858	0.00%	大買/大賣/
2023/12/28	171.6	97.31	161	96.82	95.90	10.6	76,126	0.01%	大買/大賣/
2023/12/27	21	96.60	16	97.09	96.70	5	77,213	0.01%
2023/12/26	98	96.64	50	96.88	97.00	48	79,699	0.06%
2023/12/25	23.3	97.00	80.2	96.51	96.60	-56.8	80,972	-0.07%
2023/12/22	27.6	94.78	43	94.86	94.20	-15.4	80,706	-0.02%
2023/12/21	35.1	92.90	103	94.47	95.20	-67.9	80,789	-0.08%	大賣/
2023/12/20	16	94.18	44.1	94.33	94.20	-28	80,167	-0.03%
2023/12/19	108.1	92.91	49	92.68	92.00	59.1	79,775	0.07%	大買/
2023/12/18	9	92.27	8.3	92.62	92.30	0.8	80,271	0.00%
2023/12/15	15.1	92.83	4	92.78	91.60	11.1	81,153	0.01%
2023/12/14	34.1	93.91	120.8	93.27	93.10	-86.6	81,709	-0.11%	大賣/
2023/12/13	104.1	92.51	95	92.92	92.90	9.1	81,924	0.01%	大買/
2023/12/12	25.2	91.05	11	91.15	90.50	14.2	82,288	0.02%
2023/12/11	57.1	92.53	50	93.24	91.80	7.1	83,190	0.01%
2023/12/08	50	93.79	44.1	92.81	92.60	5.9	83,663	0.01%
2023/12/07	11	92.10	42.2	93.21	93.40	-31.2	84,174	-0.04%
2023/12/06	53.1	91.22	15	91.14	91.20	38.1	85,906	0.04%
2023/12/05	47.6	89.37	33.5	89.37	89.20	14.1	86,114	0.02%
2023/12/04	19.2	91.91	9.3	91.53	91.30	9.9	86,032	0.01%
2023/12/01	103.4	92.43	29	92.01	92.80	74.4	86,253	0.09%	大買/
2023/11/30	46.9	91.67	15	91.88	91.50	31.9	86,241	0.04%
2023/11/29	21.2	93.43	28	93.71	93.30	-6.9	86,498	-0.01%
2023/11/28	63.2	92.48	69.1	92.27	92.50	-5.9	88,159	-0.01%
2023/11/27	48.3	92.83	13	92.57	92.70	35.3	90,725	0.04%
2023/11/24	23.3	95.45	6	95.68	96.00	17.3	91,275	0.02%
2023/11/22	95.7	98.56	22	98.11	97.60	73.7	94,745	0.08%
2023/11/21	66.1	102.62	157.4	102.55	102.50	-91.3	97,250	-0.09%	大賣/
2023/11/20	79	98.71	30	99.25	99.70	49	100,938	0.05%
2023/11/17	13	99.58	22.1	99.65	99.00	-9.1	102,125	-0.01%
2023/11/16	3.1	99.15	5.1	99.65	99.00	-2	103,972	0.00%
2023/11/15	32.2	99.76	23	100.14	99.00	9.2	105,424	0.01%
2023/11/14	48.6	98.64	56.3	99.44	98.10	-7.7	108,376	-0.01%
2023/11/13	75.6	98.73	158.4	99.26	100.00	-82.9	112,049	-0.07%	大賣/
2023/11/10	88.4	96.27	51.7	97.14	98.10	36.7	113,658	0.03%
2023/11/09	74.9	99.26	50.4	98.70	98.60	24.5	114,264	0.02%
2023/11/08	99.4	99.05	177.3	98.36	97.30	-77.9	115,887	-0.07%	大賣/
2023/11/07	96	92.86	71.1	93.15	93.40	24.9	115,130	0.02%
2023/11/06	23	92.64	33.3	92.74	92.10	-10.3	118,831	-0.01%
2023/11/03	18.2	92.41	7.2	93.12	91.20	11.1	121,725	0.01%
2023/11/02	18.1	93.18	23	93.38	92.80	-4.9	126,175	0.00%
2023/11/01	11.3	90.02	26	90.01	89.50	-14.7	127,805	-0.01%
2023/10/31	171.9	93.05	119	90.73	89.40	52.9	132,840	0.04%	大買/大賣/
2023/10/30	79.1	94.76	86	94.42	93.70	-6.9	134,868	-0.01%
2023/10/27	58.1	96.11	55.3	95.47	94.30	2.9	138,647	0.00%
2023/10/26	86.2	93.05	72	93.39	93.20	14.2	140,010	0.01%
2023/10/25	138	95.93	111	95.82	95.30	27	142,461	0.02%	大買/大賣/
2023/10/24	109	93.72	114.6	94.91	96.20	-5.6	142,120	0.00%	大買/大賣/
2023/10/23	32.1	92.30	38.6	92.79	92.50	-6.5	141,242	0.00%
2023/10/20	77.1	89.35	94.1	91.50	91.40	-17	141,005	-0.01%
2023/10/19	52	90.39	72	91.20	91.70	-20	140,393	-0.01%
2023/10/18	71.9	90.07	51	89.82	91.00	20.8	139,872	0.01%
2023/10/17	59.6	95.94	27.2	95.85	94.70	32.4	137,104	0.02%
2023/10/16	22	98.15	12	98.72	98.00	10	135,942	0.01%
2023/10/13	57.5	99.38	33.1	99.75	99.10	24.4	135,724	0.02%
2023/10/12	11	101.27	34.2	101.32	102.50	-23.2	134,759	-0.02%
2023/10/11	78.2	101.60	32.1	104.77	98.20	46.1	134,082	0.03%
2023/10/06	36	109.32	11.3	108.63	108.50	24.8	134,437	0.02%
2023/10/05	7.1	106.71	19.1	106.60	107.00	-12	136,130	-0.01%
2023/10/04	22.2	105.03	24	105.23	106.00	-1.9	137,219	0.00%
2023/10/03	54	109.76	32.2	109.42	108.00	21.8	137,686	0.02%
2023/10/02	29.4	110.63	67.5	109.93	111.00	-38.1	138,259	-0.03%
2023/09/28	39.2	103.74	25	102.66	101.50	14.2	137,680	0.01%
2023/09/27	19.1	101.87	26	102.10	103.00	-7	137,943	-0.01%
2023/09/26	19	102.47	56	102.98	101.50	-37	138,726	-0.03%
2023/09/25	14	101.89	15.8	102.69	103.00	-1.8	139,770	0.00%
2023/09/22	18.1	99.97	22.3	101.84	102.50	-4.2	141,561	0.00%
2023/09/21	37.3	98.51	18	98.78	100.50	19.3	142,708	0.01%
2023/09/20	23	99.80	24.7	100.02	98.70	-1.7	143,098	0.00%
2023/09/19	44.3	99.32	13.2	98.36	98.40	31.1	143,234	0.02%
2023/09/18	19.2	101.21	9	101.89	101.00	10.1	143,749	0.01%
2023/09/15	56	105.69	49.6	105.95	104.50	6.4	145,515	0.00%
2023/09/14	89.6	105.94	30.1	106.25	106.00	59.6	145,823	0.04%
2023/09/13	31.4	101.74	18	101.97	102.00	13.4	145,987	0.01%
2023/09/12	15.1	102.11	15.6	102.40	102.00	-0.5	147,817	0.00%
2023/09/11	36.6	102.87	72.3	102.32	102.50	-35.7	149,199	-0.02%
2023/09/08	24.2	110.19	9	109.28	109.00	15.2	149,315	0.01%
2023/09/07	32.2	111.34	17	111.27	110.00	15.2	150,140	0.01%
2023/09/06	8.1	113.37	21.3	113.59	113.50	-13.2	151,328	-0.01%
2023/09/05	42.1	111.70	36	112.19	112.50	6.1	152,889	0.00%
2023/09/04	26.7	111.46	24.2	111.90	112.50	2.6	153,207	0.00%
2023/09/01	103.5	111.00	38.1	111.33	109.00	65.4	153,384	0.04%	大買/
2023/08/31	33.2	112.21	51.3	113.70	117.00	-18.1	151,878	-0.01%
2023/08/30	179.1	113.67	25.1	112.52	112.00	154.1	150,388	0.10%	大買/鉅額交易
2023/08/29	21.4	111.16	15	111.40	109.50	6.4	152,731	0.00%
2023/08/28	56.2	109.74	30.1	108.22	109.50	26.1	153,126	0.02%
2023/08/25	134.7	112.22	34.2	112.49	111.00	100.5	155,577	0.06%	大買/
2023/08/24	181.6	129.23	129.1	125.32	122.50	52.4	153,948	0.03%	大買/大賣/
2023/08/23	56.4	125.83	60	125.17	127.50	-3.7	151,950	0.00%
2023/08/22	37.1	124.48	64.1	125.62	123.50	-27	154,442	-0.02%
2023/08/21	71.8	121.73	17.1	121.41	121.00	54.8	155,205	0.04%
2023/08/18	85.5	121.34	67	121.57	120.50	18.5	154,552	0.01%
2023/08/17	82.6	127.46	79.6	127.61	129.00	3.1	151,273	0.00%
2023/08/16	27.2	120.72	46.4	120.44	128.00	-19.2	147,325	-0.01%
2023/08/15	29.3	118.56	34.1	118.68	116.50	-4.8	145,781	0.00%
2023/08/14	71.2	111.60	49	112.17	111.50	22.2	144,619	0.02%
2023/08/11	79.2	117.38	68.1	115.88	115.00	11.1	141,921	0.01%
2023/08/10	55.3	114.49	74	113.46	113.50	-18.7	140,567	-0.01%
2023/08/09	50.7	121.81	38.3	121.31	120.00	12.3	137,269	0.01%
2023/08/08	107.2	130.22	64.3	130.22	129.00	42.9	136,528	0.03%	大買/
2023/08/07	18.3	122.87	77.2	123.31	125.00	-58.9	131,929	-0.04%
2023/08/04	126.3	114.85	154.4	113.93	114.00	-28.1	130,249	-0.02%	大買/大賣/
2023/08/02	75.7	128.82	66.1	122.66	121.50	9.6	125,410	0.01%
2023/08/01	109.4	133.38	190.2	133.21	135.00	-80.8	123,181	-0.07%	大買/大賣/
2023/07/31	197.1	152.97	106.3	144.16	141.50	90.8	119,189	0.08%	大買/大賣/
2023/07/28	184.5	152.40	180.3	153.67	157.00	4.2	117,057	0.00%	大買/大賣/
2023/07/27	31	156.46	2.5	155.39	154.00	28.5	114,413	0.02%
2023/07/26	9	157.38	27	155.58	156.50	-18	115,335	-0.02%
2023/07/25	23.1	156.58	5.3	158.17	152.00	17.8	115,259	0.02%
2023/07/24	7.3	154.49	20.4	153.46	158.00	-13.1	115,382	-0.01%
2023/07/21	16.1	141.78	18.9	144.24	147.50	-2.8	115,512	0.00%
2023/07/20	7.3	132.08	12.1	132.11	134.50	-4.9	115,954	0.00%
2023/07/19	4.1	128.30	21	131.02	128.00	-16.9	116,322	-0.01%
2023/07/18	11.8	136.64	20	132.58	133.00	-8.2	116,878	-0.01%
2023/07/17	19.3	141.43	19.1	140.29	139.50	0.2	117,000	0.00%
2023/07/14	18.3	140.12	25.8	134.77	142.00	-7.5	118,026	-0.01%
2023/07/13	85.5	133.09	102.4	132.92	132.00	-16.9	117,676	-0.01%	大賣/
2023/07/12	132.2	121.39	133.3	122.94	124.00	-1.1	114,566	0.00%	大買/大賣/
2023/07/11	14	109.86	68.3	111.47	113.00	-54.3	112,635	-0.05%
2023/07/10	12.3	104.69	19.1	105.18	103.00	-6.8	111,414	-0.01%
2023/07/07	88.1	107.19	53.7	107.73	106.00	34.4	110,867	0.03%
2023/07/06	49.4	106.12	89.4	106.78	105.50	-40	109,008	-0.04%
2023/07/05	77.5	103.26	25	101.65	102.50	52.5	107,848	0.05%
2023/07/04	44.3	101.71	79.1	103.62	105.00	-34.8	106,113	-0.03%
2023/07/03	111.4	95.50	69.3	96.03	95.70	42.2	105,150	0.04%	大買/
2023/06/30	39.6	86.74	47.2	88.21	90.80	-7.6	104,322	-0.01%
2023/06/29	99	82.78	115.2	82.88	83.60	-16.2	103,396	-0.02%	大賣/
2023/06/28	61	80.72	34	81.17	78.70	27	101,949	0.03%
2023/06/27	61	79.84	52	79.51	79.60	9	100,933	0.01%
2023/06/26	47	81.89	43	82.51	82.80	4	100,256	0.00%
2023/06/21	41	81.17	60.4	82.00	84.10	-19.4	99,270	-0.02%
2023/06/20	42.7	77.43	62	77.77	77.70	-19.4	97,590	-0.02%
2023/06/19	26.2	79.59	19	79.50	78.40	7.2	96,478	0.01%
2023/06/16	19	80.35	27.1	81.27	80.20	-8.1	95,723	-0.01%
2023/06/15	53	79.13	89.4	79.44	80.20	-36.4	93,255	-0.04%
2023/06/14	35	74.58	60.3	75.92	76.70	-25.3	90,825	-0.03%
2023/06/13	38.5	71.85	35.2	72.14	71.80	3.4	87,985	0.00%
2023/06/12	39.1	72.23	17	71.07	70.70	22.1	86,804	0.03%
2023/06/09	86.1	71.26	119.9	71.77	73.00	-33.8	84,944	-0.04%	大賣/
2023/06/08	59	69.01	66	69.21	68.00	-7	82,605	-0.01%
2023/06/07	44.1	69.53	35.4	69.60	68.60	8.7	81,273	0.01%
2023/06/06	28	70.95	21.4	71.27	70.60	6.6	79,813	0.01%
2023/06/05	57.1	70.55	48	71.58	71.00	9.1	79,062	0.01%
2023/06/02	40	73.35	96.1	73.46	71.10	-56.1	77,459	-0.07%
2023/06/01	16	66.27	56.1	67.42	69.40	-40.1	73,617	-0.05%
2023/05/31	56.1	66.79	45	66.39	66.70	11.1	71,367	0.02%
2023/05/30	63.1	67.41	58	67.08	66.30	5.1	66,044	0.01%
2023/05/29	139.2	67.75	97.1	68.04	68.00	42	63,640	0.07%	大買/
2023/05/26	132	65.15	101.1	66.16	65.00	30.9	60,859	0.05%	大買/大賣/
2023/05/25	52	60.19	88.9	60.94	61.70	-36.9	56,693	-0.07%
2023/05/24	67	55.46	47.3	55.49	56.10	19.7	53,445	0.04%
2023/05/23	14	53.37	21.3	53.73	53.60	-7.3	51,926	-0.01%
2023/05/22	28	52.91	13	52.69	52.70	15	50,829	0.03%
2023/05/19	22	51.73	43.6	52.19	53.20	-21.6	49,902	-0.04%
2023/05/18	15	50.72	39.2	51.02	50.60	-24.2	48,118	-0.05%
2023/05/17	27	49.28	54.4	49.47	49.45	-27.4	46,770	-0.06%
2023/05/16	64.4	48.58	37.1	48.69	48.45	27.3	45,829	0.06%
2023/05/15	39.1	49.39	41	48.51	48.50	-1.9	44,747	0.00%
2023/05/12	69.2	47.43	95.8	48.46	50.10	-26.6	43,504	-0.06%
2023/05/11	21.3	47.71	9.3	47.55	47.50	12	40,848	0.03%
2023/05/10	34.2	48.25	4	48.30	48.10	30.2	40,176	0.08%
2023/05/09	14	49.31	14	48.86	50.00	0	39,277	0.00%
2023/05/08	20	50.59	25.2	50.38	49.90	-5.2	38,509	-0.01%
2023/05/05	6	49.42	2.3	49.26	49.15	3.7	37,793	0.01%
2023/05/04	3	48.32	4.1	48.89	49.55	-1.1	37,416	0.00%
2023/05/03	17.3	49.04	3	49.05	48.95	14.3	36,729	0.04%
2023/05/02	6	48.38	88.5	49.55	50.10	-82.5	36,394	-0.23%
2023/04/28	20	46.10	23	45.82	46.50	-3	35,295	-0.01%
2023/04/27	26	45.40	39.3	45.90	46.00	-13.3	34,667	-0.04%
2023/04/26	18	44.35	26.2	44.78	45.00	-8.2	33,828	-0.02%
2023/04/25	41.8	43.94	41	43.67	43.70	0.8	32,985	0.00%
2023/04/24	13.2	46.14	21.3	46.23	46.20	-8.1	31,630	-0.03%
2023/04/21	10.1	44.35	18.2	44.65	44.50	-8.1	30,785	-0.03%
2023/04/20	52.2	45.51	90	45.35	45.80	-37.8	29,599	-0.13%
2023/04/19	98	45.96	202.8	46.19	45.65	-104.8	28,817	-0.36%	大賣/鉅額交易
2023/04/18	39.2	43.76	41	43.74	43.45	-1.8	27,272	-0.01%
2023/04/17	52.1	44.49	42	44.30	44.20	10.1	26,654	0.04%
2023/04/14	22.6	44.34	17.2	44.03	43.95	5.4	26,180	0.02%
2023/04/13	72.2	44.70	35	44.35	44.45	37.2	25,236	0.15%
2023/04/12	27.1	45.02	320.5	44.97	45.15	-293.4	24,386	-1.20%	大賣/鉅額交易
2023/04/11	37	43.46	86	43.49	43.45	-49	23,306	-0.21%
2023/04/10	12.1	42.25	66.7	42.38	43.40	-54.6	22,753	-0.24%
2023/04/07	20.3	40.61	4	40.58	40.60	16.3	21,414	0.08%
2023/04/06	39	41.01	40	41.21	41.40	-1	20,966	0.00%
2023/03/31	40	41.66	41.1	41.58	41.85	-1.1	20,410	-0.01%
2023/03/30	124.2	41.54	111.2	41.16	41.60	13	19,804	0.07%	大買/大賣/
2023/03/29	12.1	39.36	24	39.44	39.55	-11.9	18,541	-0.06%
2023/03/28	40.2	39.65	48	39.89	39.40	-7.8	18,323	-0.04%
2023/03/27	34	40.73	44.1	40.73	41.20	-10.1	18,137	-0.06%
2023/03/24	18.2	39.52	53.6	39.49	40.00	-35.4	17,776	-0.20%
2023/03/23	25	38.85	31.2	39.34	39.65	-6.2	16,814	-0.04%
2023/03/22	25	37.94	55.3	38.04	38.20	-30.3	15,790	-0.19%
2023/03/21	22	37.32	35.1	37.09	37.55	-13.1	15,307	-0.09%
2023/03/20	3	35.72	14	35.46	35.90	-11	14,354	-0.08%
2023/03/17	7	34.90	0.1	34.90	34.95	7	14,196	0.05%
2023/03/16	5	34.51	8.4	34.53	34.55	-3.4	13,982	-0.02%
2023/03/15	3.1	34.56	28	34.62	34.50	-25	13,837	-0.18%
2023/03/14	0	0.00	7	33.60	33.55	-7	13,442	-0.05%
2023/03/13	2	33.03	7	32.84	33.65	-5	13,450	-0.04%
2023/03/10	9	33.47	0	0.00	33.60	9	13,325	0.07%
2023/03/09	2	33.70	2	33.93	33.95	0	13,293	0.00%
2023/03/08	9	33.63	28.4	33.66	33.80	-19.4	13,102	-0.15%
2023/03/07	12	33.15	9.1	33.10	33.15	3	12,831	0.02%
2023/03/06	0	0.00	1	32.70	32.85	-1	12,700	-0.01%
2023/03/03	0	0.00	0.3	32.55	32.65	-0.3	12,665	0.00%
2023/03/02	7.1	32.20	1	32.35	32.35	6.1	12,673	0.05%
2023/03/01	17	32.45	4	32.60	32.55	13	12,625	0.10%
2023/02/24	3	32.75	44.3	33.07	33.15	-41.3	12,354	-0.33%
2023/02/23	0.1	31.95	9.3	32.13	32.20	-9.2	11,845	-0.08%
2023/02/22	1	31.70	2	31.75	31.75	-1	11,623	-0.01%
2023/02/21	12.2	31.63	2	31.75	31.75	10.2	11,700	0.09%
2023/02/20	14	31.74	0.1	31.70	31.70	13.9	11,823	0.12%
2023/02/17	8	31.55	2	31.58	31.65	6	11,955	0.05%
2023/02/16	2	31.58	1	31.70	31.50	1	12,054	0.01%
2023/02/15	1.1	31.65	1	31.65	31.80	0.1	12,205	0.00%
2023/02/14	0.2	31.73	1	31.85	31.75	-0.8	12,160	-0.01%
2023/02/13	1.2	31.60	32	31.74	31.70	-30.8	12,208	-0.25%
2023/02/10	7.3	31.29	0	0.00	31.20	7.3	12,266	0.06%
2023/02/09	1	31.50	1	31.75	31.80	0	12,478	0.00%
2023/02/08	2	31.95	11.2	31.90	31.90	-9.2	12,584	-0.07%
2023/02/06	8	31.84	12	31.87	31.95	-4	12,536	-0.03%
2023/02/03	0	0.00	19.3	31.92	31.95	-19.3	12,466	-0.15%
2023/02/02	0.1	31.45	5	31.76	31.80	-5	12,352	-0.04%
2023/02/01	2	31.40	1	31.30	31.40	1	12,154	0.01%
2023/01/31	2	31.40	23.1	31.30	31.50	-21.1	12,085	-0.17%
2023/01/30	7	30.96	18.5	31.00	31.20	-11.5	11,639	-0.10%
2023/01/17	5.1	30.15	5	30.15	30.20	0.1	11,224	0.00%
2023/01/16	5	30.25	0	0.00	30.10	5	11,192	0.04%
2023/01/13	0	0.00	17.1	30.16	30.20	-17.1	11,160	-0.15%
2023/01/12	0	0.00	1.1	30.10	30.10	-1.1	11,461	-0.01%
2023/01/10	0.1	30.15	15	30.15	30.15	-15	11,454	-0.13%
2023/01/09	12	29.95	3.1	29.83	30.00	8.9	11,397	0.08%
2023/01/06	2	29.35	0	0.00	29.30	2	11,294	0.02%
2023/01/05	0.1	29.40	0	0.00	29.50	0.1	11,305	0.00%
2023/01/04	1.1	29.30	0	0.00	29.40	1.1	11,325	0.01%
2023/01/03	2	29.00	2	29.20	29.20	0	11,411	0.00%
2022/12/30	0	0.00	0.3	29.48	29.40	-0.3	11,354	0.00%
2022/12/29	1.1	28.95	0	0.00	29.45	1.1	11,320	0.01%
2022/12/28	5.1	29.20	0	0.00	29.30	5.1	11,333	0.04%
2022/12/27	0.1	29.50	0	0.00	29.70	0.1	11,395	0.00%
2022/12/23	0	0.00	1	29.90	29.90	-1	11,554	-0.01%
2022/12/22	0	0.00	2	30.25	30.15	-2	11,599	-0.02%
2022/12/21	2	30.00	23	30.13	30.05	-21	11,359	-0.18%
2022/12/20	2.1	30.32	24.5	30.18	30.10	-22.5	11,021	-0.20%
2022/12/19	0	0.00	10.1	30.22	30.50	-10.1	10,535	-0.10%
2022/12/16	0.1	29.35	14.1	29.90	30.00	-14.1	9,847	-0.14%
2022/12/15	0	0.00	8	29.20	29.30	-8	9,325	-0.09%
2022/12/14	0	0.00	4.1	29.04	29.15	-4.1	9,391	-0.04%
2022/12/13	0	0.00	16	28.86	28.90	-16	9,446	-0.17%
2022/12/12	0	0.00	15	28.47	28.50	-15	9,340	-0.16%
2022/12/09	4.1	28.30	9	28.19	28.40	-5	9,552	-0.05%
2022/12/08	0	0.00	12	27.62	27.80	-12	9,404	-0.13%
2022/12/07	2	27.15	0	0.00	27.30	2	9,349	0.02%
2022/12/06	0	0.00	1	27.45	27.50	-1	9,356	-0.01%
2022/12/05	4	27.39	4	27.40	27.35	0	9,314	0.00%
2022/12/01	0	0.00	2	27.90	27.50	-2	9,279	-0.02%
2022/11/30	1	27.50	0	0.00	27.65	1	9,253	0.01%
2022/11/28	0	0.00	5	27.15	27.10	-5	9,222	-0.05%
2022/11/25	0	0.00	0.1	27.40	27.25	-0.1	9,273	0.00%
2022/11/22	10	27.20	0	0.00	27.40	10	9,486	0.11%
2022/11/21	0	0.00	3	27.30	27.35	-3	9,523	-0.03%
2022/11/18	2	27.65	0	0.00	27.65	2	9,511	0.02%
2022/11/14	0	0.00	10	27.65	27.50	-10	9,287	-0.11%
2022/11/09	0	0.00	1	27.20	27.35	-1	9,062	-0.01%
2022/11/08	0	0.00	1	27.20	27.25	-1	9,048	-0.01%
2022/11/07	0	0.00	5.1	26.42	26.80	-5.1	8,928	-0.06%
2022/11/04	5.1	25.25	1	25.45	25.35	4.1	8,804	0.05%
2022/11/03	1	25.95	1	25.90	25.80	0	8,643	0.00%
2022/11/02	5	25.94	0	0.00	25.95	5	8,781	0.06%
2022/10/31	0	0.00	2	26.05	26.05	-2	9,028	-0.02%
2022/10/28	6	25.80	0	0.00	25.80	6	9,060	0.07%
2022/10/26	0	0.00	10	26.00	25.85	-10	9,207	-0.11%
2022/10/24	0.1	26.20	0	0.00	26.15	0.1	9,249	0.00%
2022/10/21	1.1	26.10	0	0.00	26.10	1.1	9,298	0.01%
2022/10/20	3.1	26.18	3	26.62	26.35	0.1	9,352	0.00%
2022/10/19	50	26.20	0	0.00	26.20	50	9,006	0.56%
2022/10/18	2	26.45	0	0.00	26.20	2	8,926	0.02%
2022/10/17	1	26.35	0	0.00	26.60	1	8,831	0.01%
2022/10/14	0	0.00	1	26.60	26.55	-1	8,746	-0.01%
2022/10/12	0	0.00	5	26.35	26.50	-5	8,748	-0.06%
2022/10/11	0.1	26.45	2	26.40	26.30	-2	8,716	-0.02%
2022/10/06	1	27.10	0	0.00	27.00	1	8,712	0.01%
2022/10/03	5	26.35	1	26.60	26.75	4	8,819	0.05%
2022/09/30	3	26.67	0.2	26.95	26.55	2.8	8,859	0.03%
2022/09/29	0	0.00	4	27.00	27.35	-4	8,855	-0.05%
2022/09/28	0	0.00	4	26.70	26.85	-4	9,189	-0.04%
2022/09/22	1	27.25	0	0.00	27.25	1	9,861	0.01%
2022/09/21	0.1	27.50	0	0.00	27.40	0.1	9,831	0.00%
2022/09/19	5.1	27.15	5	27.30	27.55	0.1	9,452	0.00%
2022/09/16	3	27.03	0	0.00	27.35	3	9,314	0.03%
2022/09/15	1	27.35	0	0.00	27.35	1	9,093	0.01%
2022/09/14	1.1	27.37	0.1	27.55	27.40	1.1	9,045	0.01%
2022/09/13	0	0.00	8.4	27.50	27.65	-8.4	9,082	-0.09%
2022/09/07	7.7	26.74	0	0.00	26.75	7.7	9,324	0.08%
2022/09/06	2.2	26.95	0	0.00	26.95	2.2	9,343	0.02%
2022/09/05	3.2	27.10	0	0.00	27.15	3.2	9,307	0.03%
2022/09/02	0.1	27.50	0	0.00	27.30	0.1	9,268	0.00%
2022/09/01	0	27.55	0	0.00	27.45	0	9,245	0.00%
2022/08/31	0	0.00	1	27.65	27.70	-1	9,214	-0.01%
2022/08/30	1.2	27.43	0	0.00	27.50	1.2	9,167	0.01%
2022/08/29	4.2	27.37	30	27.32	27.35	-25.8	9,085	-0.28%
2022/08/23	0	0.00	15	28.17	28.15	-15	9,089	-0.17%
2022/08/18	0	28.15	0	0.00	28.35	0	9,070	0.00%
2022/08/17	0	0.00	16	28.22	28.35	-16	9,096	-0.18%
2022/08/15	13	27.90	0	0.00	27.90	13	9,039	0.14%
2022/08/12	0	28.45	12	28.49	28.65	-12	8,959	-0.13%
2022/08/11	3	28.17	15	28.26	28.40	-12	8,965	-0.13%
2022/08/10	0	0.00	2.2	28.09	28.15	-2.2	8,842	-0.02%
2022/08/09	0	0.00	9	27.77	28.00	-9	8,789	-0.10%
2022/08/08	0	0.00	3	27.58	27.65	-3	8,686	-0.03%
2022/08/05	1	26.95	0.1	26.95	27.35	0.9	8,636	0.01%
2022/08/04	0	26.75	3	26.75	26.70	-3	8,585	-0.03%
2022/08/03	1	26.50	4.2	26.65	26.85	-3.2	8,611	-0.04%
2022/08/02	2	25.90	0	0.00	26.40	2	8,779	0.02%
2022/07/29	2	26.35	0	0.00	26.50	2	9,047	0.02%
2022/07/28	0	0.00	1	26.00	26.35	-1	9,031	-0.01%
2022/07/27	2	25.80	0.1	26.00	26.00	1.9	8,975	0.02%
2022/07/26	1	25.20	25	25.35	25.40	-24	8,980	-0.27%
2022/07/25	1	25.25	0	0.00	25.20	1	9,026	0.01%
2022/07/21	1	24.90	0	0.00	25.10	1	9,340	0.01%
2022/07/20	1	25.00	1	24.95	24.90	0	9,412	0.00%
2022/07/19	1	24.65	0	0.00	24.65	1	9,608	0.01%
2022/07/18	3	24.40	9	24.44	24.50	-6	9,641	-0.06%
2022/07/14	1	24.30	10	24.20	24.30	-9	9,570	-0.09%
2022/07/13	1	23.95	0	0.00	23.95	1	9,570	0.01%
2022/07/12	3	24.02	1	23.90	23.95	2	9,525	0.02%
2022/07/11	12	24.46	10	24.85	24.45	2	9,411	0.02%
2022/07/08	4	24.15	0	0.00	24.05	4	9,294	0.04%
2022/07/07	7	23.34	0	0.00	23.60	7	9,233	0.08%
2022/07/06	12	23.54	2	23.58	23.40	10	9,172	0.11%
2022/07/05	19	26.09	1	26.25	26.25	18	8,734	0.21%
2022/07/04	4	26.30	24	26.40	26.30	-20	8,555	-0.23%
2022/07/01	3.7	26.42	2	26.35	26.35	1.7	8,570	0.02%
2022/06/30	11.1	26.86	0	0.00	26.70	11.1	8,398	0.13%
2022/06/29	14.1	27.73	0	0.00	27.65	14.1	8,141	0.17%
2022/06/28	13	28.23	0	0.00	28.30	13	8,119	0.16%
2022/06/27	44	28.45	0	0.00	28.45	44	8,146	0.54%
2022/06/22	2	28.40	0	0.00	28.55	2	8,101	0.02%
2022/06/20	5.1	28.57	0	0.00	28.20	5.1	8,198	0.06%
2022/06/17	5	28.30	0.2	28.88	28.95	4.8	8,162	0.06%
2022/06/16	7	28.81	0	0.00	28.85	7	8,147	0.09%
2022/06/13	3	28.45	2	28.20	28.45	1	8,367	0.01%
2022/06/09	0	0.00	1	28.80	28.75	-1	8,437	-0.01%
2022/06/08	1	28.65	0	0.00	28.65	1	8,456	0.01%
2022/06/07	0.1	28.65	0	0.00	28.55	0.1	8,551	0.00%
2022/06/02	0	0.00	1	28.80	28.80	-1	8,880	-0.01%
2022/06/01	2	28.60	7	28.69	28.60	-5	9,181	-0.05%
2022/05/31	0	0.00	2	28.40	28.40	-2	9,331	-0.02%
2022/05/30	0	0.00	1.1	28.02	28.20	-1.1	9,486	-0.01%
2022/05/27	2	27.70	5	27.80	27.65	-3	9,786	-0.03%
2022/05/26	0.1	27.50	4	27.50	27.35	-3.9	10,328	-0.04%
2022/05/24	4	27.35	0	0.00	27.30	4	15,680	0.03%
2022/05/23	6	27.52	1	27.55	27.60	5	16,041	0.03%
2022/05/19	1	27.80	11	27.85	28.05	-10	16,453	-0.06%
2022/05/18	4	27.83	1	27.85	27.85	3	16,634	0.02%
2022/05/17	2	27.75	0	0.00	27.85	2	16,654	0.01%
2022/05/16	5	27.52	0.1	27.50	27.60	4.9	16,825	0.03%
2022/05/13	7.1	27.14	1	27.20	27.15	6.1	17,090	0.04%
2022/05/12	7.1	27.03	3	27.10	27.00	4.1	17,210	0.02%
2022/05/11	1	27.35	0	0.00	27.30	1	17,331	0.01%
2022/05/10	1.3	27.00	39.1	27.07	27.40	-37.8	17,953	-0.21%
2022/05/09	36.1	27.72	3.1	27.77	27.70	33	18,037	0.18%
2022/05/06	1.2	28.91	4.1	28.95	29.05	-2.9	18,036	-0.02%
2022/05/05	0	0.00	2.2	29.00	29.15	-2.2	18,217	-0.01%
2022/05/04	1.1	28.70	2	28.73	28.80	-0.9	18,422	0.00%
2022/04/29	3.2	28.43	0	0.00	28.50	3.2	19,259	0.02%
2022/04/28	5	28.26	1	28.40	28.40	4	19,548	0.02%
2022/04/27	15	28.42	1	28.50	28.25	14	20,025	0.07%
2022/04/26	2.4	28.76	0	0.00	28.85	2.4	20,920	0.01%
2022/04/25	15.1	28.71	0	0.00	28.60	15.1	20,981	0.07%
2022/04/22	3	29.12	0	0.00	29.10	3	20,926	0.01%
2022/04/21	0	0.00	1	29.35	29.30	-1	20,976	0.00%
2022/04/20	1	29.30	4	29.35	29.15	-3	21,222	-0.01%
2022/04/19	0	0.00	1	29.50	29.25	-1	21,442	0.00%
2022/04/18	1	29.15	0	0.00	29.35	1	21,638	0.00%
2022/04/15	8.2	29.30	0	0.00	29.40	8.2	21,712	0.04%
2022/04/14	1	29.40	0	0.00	29.50	1	21,752	0.00%
2022/04/13	9	29.32	5.1	29.31	29.40	3.9	21,823	0.02%
2022/04/12	35.1	29.10	0	0.00	29.00	35.1	21,825	0.16%
2022/04/11	35	29.19	0	0.00	29.05	35	21,787	0.16%
2022/04/08	133	29.27	1	29.30	29.15	132	21,735	0.61%	大買/鉅額交易
2022/04/07	139.2	29.55	5	29.45	29.25	134.2	21,684	0.62%	大買/鉅額交易
2022/04/06	3	29.85	0	0.00	29.80	3	21,532	0.01%
2022/04/01	1	29.75	0	0.00	29.90	1	21,560	0.00%
2022/03/31	40.1	29.91	6	30.05	29.75	34.1	21,547	0.16%
2022/03/30	31	29.80	2	29.93	29.85	29	21,445	0.14%
2022/03/29	3	29.85	13	29.89	29.80	-10	21,425	-0.05%
2022/03/28	1	29.75	1	30.00	29.95	0	21,459	0.00%
2022/03/25	1	29.70	4	29.95	29.85	-3	21,537	-0.01%
2022/03/24	3	29.67	1	29.75	29.70	2	21,579	0.01%
2022/03/23	49	29.90	0	0.00	29.80	49	21,573	0.23%
2022/03/22	8	30.10	10	30.05	30.00	-2	21,462	-0.01%
2022/03/21	2	30.05	0.1	30.00	30.05	1.9	21,350	0.01%
2022/03/18	21.5	29.65	1	29.75	29.75	20.5	21,183	0.10%
2022/03/17	5.1	29.55	12	29.58	29.60	-6.9	21,161	-0.03%
2022/03/16	3.1	29.40	1	29.15	29.50	2.1	20,999	0.01%
2022/03/15	0	0.00	10	29.65	29.35	-10	20,977	-0.05%
2022/03/14	0	0.00	3.1	29.67	29.65	-3.1	20,942	-0.01%
2022/03/11	5	29.45	0	0.00	29.50	5	20,957	0.02%
2022/03/10	6	29.37	4	29.25	29.45	2	20,969	0.01%
2022/03/09	18	28.88	0	0.00	28.80	18	20,932	0.09%
2022/03/08	1	28.95	4	29.00	28.95	-3	20,708	-0.01%
2022/03/07	19	29.00	1	28.95	28.90	18	20,692	0.09%
2022/03/04	12	29.46	0	0.00	29.50	12	20,859	0.06%
2022/03/03	18	29.40	0	0.00	29.50	18	20,771	0.09%
2022/03/02	5.1	29.29	1	29.25	29.35	4.1	20,565	0.02%
2022/03/01	10	29.34	7.1	29.80	29.35	2.9	20,298	0.01%
2022/02/25	0	0.00	3	29.40	29.40	-3	19,738	-0.02%
2022/02/24	18.1	29.31	20	29.25	29.25	-1.9	15,179	-0.01%
2022/02/23	7	30.02	0	0.00	30.00	7	14,379	0.05%
2022/02/22	16.1	30.11	0	0.00	30.25	16.1	14,076	0.11%
2022/02/21	12	30.15	15	30.27	30.30	-3	13,822	-0.02%
2022/02/18	8	30.29	1.3	30.36	30.30	6.7	13,645	0.05%
2022/02/17	4	30.55	1	30.40	30.60	3	13,443	0.02%
2022/02/16	17	30.41	1	30.50	30.40	16	13,387	0.12%
2022/02/15	5	30.14	6	30.33	30.65	-1	13,191	-0.01%
2022/02/14	6	30.41	0	0.00	30.30	6	12,885	0.05%
2022/02/11	6	30.83	2	30.80	31.00	4	12,731	0.03%
2022/02/10	37.1	30.60	2	30.70	30.80	35.1	12,609	0.28%
2022/02/09	3	31.75	2.3	31.80	32.00	0.7	12,229	0.01%
2022/02/08	1	31.85	134.1	31.79	32.00	-133.1	12,001	-1.11%	大賣/鉅額交易
2022/02/07	2	31.25	1.1	31.43	31.60	0.9	11,987	0.01%
2022/01/26	133.4	31.46	2.2	31.30	31.35	131.2	11,803	1.11%	大買/鉅額交易
2022/01/25	3	31.38	3.1	31.51	31.60	-0.1	11,590	0.00%
2022/01/24	2.1	30.70	3	30.88	31.45	-1	11,204	-0.01%
2022/01/21	4.1	31.05	24	31.04	31.25	-20	10,801	-0.18%
2022/01/20	11	31.21	7	31.10	31.50	4	10,475	0.04%
2022/01/19	18	30.34	18.1	31.06	30.95	-0.1	9,896	0.00%
2022/01/18	2.1	30.05	3	30.00	30.00	-0.9	8,844	-0.01%
2022/01/17	2	30.05	2.2	30.08	30.15	-0.2	8,720	0.00%
2022/01/14	5	29.85	0	0.00	29.85	5	8,630	0.06%
2022/01/13	4.2	29.69	1	29.70	30.00	3.2	8,751	0.04%
2022/01/12	0	0.00	1	29.70	29.75	-1	8,633	-0.01%
2022/01/11	6	29.26	0.2	29.32	29.35	5.9	8,401	0.07%
2022/01/10	4	29.15	3.2	29.26	29.10	0.8	8,222	0.01%
2022/01/07	0	0.00	1	28.95	29.05	-1	8,195	-0.01%
2022/01/06	1	29.00	0	0.00	28.95	1	8,183	0.01%
2022/01/04	0	0.00	4	29.14	29.10	-4	8,331	-0.05%
2022/01/03	0	0.00	2	29.15	29.00	-2	8,450	-0.02%
2021/12/30	0	0.00	10	29.20	29.15	-10	8,766	-0.11%
2021/12/29	0	0.00	2	29.25	29.25	-2	8,830	-0.02%
2021/12/28	3	29.08	1	29.20	29.20	2	8,874	0.02%
2021/12/27	10	29.10	1	29.15	29.20	9	8,883	0.10%
2021/12/22	6	28.96	0.3	29.05	28.95	5.7	9,038	0.06%
2021/12/21	0.2	29.05	8	29.05	28.95	-7.8	8,999	-0.09%
2021/12/20	1	28.75	1	28.85	28.90	0	8,949	0.00%
2021/12/17	2	28.85	0	0.00	28.85	2	8,894	0.02%
2021/12/14	0	29.00	11	28.95	29.00	-11	9,055	-0.12%
2021/12/13	3	29.05	33.3	29.50	29.00	-30.3	9,093	-0.33%
2021/12/10	0	0.00	5	29.15	29.25	-5	9,183	-0.05%
2021/12/09	6.1	29.03	0	0.00	29.15	6.1	9,208	0.07%
2021/12/08	0	0.00	2	29.10	29.20	-2	9,224	-0.02%
2021/12/07	0.3	29.25	2	29.20	29.35	-1.8	9,211	-0.02%
2021/12/03	0	0.00	0.1	29.20	29.15	-0.1	9,194	0.00%
2021/11/30	3	29.68	5	29.60	28.60	-2	9,029	-0.02%
2021/11/29	0.1	28.75	1	28.85	29.30	-1	8,533	-0.01%
2021/11/26	0.1	29.25	0	0.00	29.15	0.1	8,478	0.00%
2021/11/25	5.1	29.46	3.1	29.49	29.65	1.9	8,556	0.02%
2021/11/24	1	29.20	4	29.31	29.35	-3	8,523	-0.04%
2021/11/23	2	29.05	0	0.00	29.10	2	8,519	0.02%
2021/11/22	2	29.33	8	29.31	29.40	-6	8,569	-0.07%
2021/11/19	1	28.80	4	29.11	29.20	-3	8,606	-0.03%
2021/11/18	6	28.81	20	28.75	28.80	-14	8,619	-0.16%
2021/11/17	4	28.83	0	0.00	28.80	4	8,680	0.05%
2021/11/16	0	0.00	3	28.87	29.05	-3	8,713	-0.03%
2021/11/15	5	28.80	0	0.00	28.75	5	8,784	0.06%
2021/11/10	0	0.00	2	28.60	28.95	-2	9,163	-0.02%
2021/11/09	0	0.00	2	28.80	28.85	-2	9,297	-0.02%
2021/11/08	14	28.50	52	28.41	28.45	-38	9,288	-0.41%
2021/11/05	2	29.43	4	29.75	29.55	-2	9,167	-0.02%
2021/11/04	5	29.78	11.2	29.91	29.80	-6.2	9,214	-0.07%
2021/11/03	0	0.00	2	29.25	29.30	-2	9,028	-0.02%
2021/11/02	10	29.20	1	29.20	29.20	9	9,382	0.10%
2021/11/01	4	28.93	11	29.00	29.10	-7	9,537	-0.07%
2021/10/28	1	29.25	25	29.25	29.35	-24	9,800	-0.24%
2021/10/27	0	0.00	2	29.25	29.35	-2	9,985	-0.02%
2021/10/26	0	0.00	0.1	29.24	29.30	-0.1	10,226	0.00%
2021/10/25	0	0.00	11	29.18	29.20	-11	10,286	-0.11%
2021/10/22	3	29.23	6	29.19	29.25	-3	10,483	-0.03%
2021/10/21	29	29.23	4	29.20	29.10	25	10,481	0.24%
2021/10/20	0	0.00	7	28.83	28.90	-7	10,426	-0.07%
2021/10/19	1	28.40	10	28.45	28.50	-9	10,454	-0.09%
2021/10/14	1	28.50	2	28.50	28.40	-1	12,692	-0.01%
2021/10/13	10	28.65	0.3	28.70	28.70	9.7	12,980	0.07%
2021/10/12	0	0.00	10	28.40	28.70	-10	13,135	-0.08%
2021/10/08	10	28.40	17.1	28.47	28.40	-7.1	13,243	-0.05%
2021/10/07	7.2	28.30	5.1	28.10	28.35	2.2	13,279	0.02%
2021/10/06	1	27.30	2	27.40	27.55	-1	13,170	-0.01%
2021/10/05	0	0.00	3.1	27.30	27.40	-3.1	13,192	-0.02%
2021/10/04	5	27.23	0.2	27.39	27.15	4.8	13,283	0.04%
2021/10/01	1	27.35	1	27.25	27.45	0	13,427	0.00%
2021/09/29	1	27.20	10	27.30	27.25	-9	13,541	-0.07%
2021/09/28	4	27.59	1	27.70	27.70	3	13,644	0.02%
2021/09/27	15	27.72	1	27.75	27.60	14	13,995	0.10%
2021/09/24	6	27.77	1	27.80	27.70	5	14,038	0.04%
2021/09/23	11	27.73	2	27.73	27.75	9	14,059	0.06%
2021/09/22	3	27.38	3	27.52	27.40	0	14,101	0.00%
2021/09/17	20.1	27.70	0	0.00	27.70	20.1	14,159	0.14%
2021/09/16	10	27.63	2	27.60	27.70	8	14,152	0.06%
2021/09/15	2	27.80	10	27.55	27.75	-8	14,166	-0.06%
2021/09/14	11	27.30	5	27.25	27.20	6	14,033	0.04%
2021/09/13	12	27.01	2	27.00	27.05	10	14,016	0.07%
2021/09/10	1	27.10	0	0.00	27.15	1	14,056	0.01%
2021/09/09	0.6	27.30	0	0.00	27.10	0.6	14,211	0.00%
2021/09/08	2	27.15	1.4	27.25	27.20	0.6	14,292	0.00%
2021/09/07	0.2	27.60	0	0.00	27.45	0.2	14,376	0.00%
2021/09/06	0	0.00	2	27.75	27.55	-2	14,502	-0.01%
2021/09/03	0	0.00	2	27.55	27.55	-2	14,530	-0.01%
2021/09/02	5	27.60	1	27.60	27.50	4	14,725	0.03%
2021/09/01	0	0.00	1	27.55	27.55	-1	14,856	-0.01%
2021/08/31	1	27.40	0	0.00	27.40	1	14,874	0.01%
2021/08/30	2.1	27.50	3	27.50	27.65	-1	14,854	-0.01%
2021/08/27	1.2	27.51	0	0.00	27.50	1.2	14,902	0.01%
2021/08/25	1	27.75	0	0.00	27.75	1	15,092	0.01%
2021/08/24	0	0.00	7	27.40	27.60	-7	15,225	-0.05%
2021/08/23	4	26.99	8	27.02	26.95	-4	15,310	-0.03%
2021/08/20	6	26.83	0	0.00	26.90	6	15,435	0.04%
2021/08/19	23	26.69	0	0.00	26.70	23	16,216	0.14%
2021/08/18	4	26.65	0.1	26.85	27.00	3.9	16,212	0.02%
2021/08/17	0	0.00	3	26.85	26.75	-3	16,279	-0.02%
2021/08/16	12	26.86	8	26.72	26.70	4	16,316	0.02%
2021/08/13	12	27.10	5	27.20	27.15	7	16,292	0.04%
2021/08/12	1	27.20	0	0.00	27.35	1	16,283	0.01%
2021/08/11	2	27.25	1	27.30	27.20	1	16,355	0.01%
2021/08/10	1	27.10	2	27.13	27.20	-1	16,448	-0.01%
2021/08/09	6	27.30	0	0.00	27.30	6	16,610	0.04%
2021/08/06	17.5	27.48	5	27.67	27.70	12.5	16,679	0.07%
2021/08/05	18	27.13	0	0.00	27.10	18	16,561	0.11%
2021/08/04	16	27.25	2.4	27.29	27.30	13.7	16,863	0.08%
2021/08/03	31	27.24	11	27.27	27.40	20	17,018	0.12%
2021/08/02	18.3	27.55	32.1	27.50	27.60	-13.8	17,057	-0.08%
2021/07/30	15	27.89	0	0.00	27.75	15	16,996	0.09%
2021/07/29	4.1	28.00	2	28.00	28.00	2.1	16,936	0.01%
2021/07/28	18	27.87	2	28.10	28.05	16	17,088	0.09%
2021/07/27	13	28.20	5.4	28.11	28.15	7.6	17,297	0.04%
2021/07/26	8	28.36	5	28.10	28.10	3	17,603	0.02%
2021/07/23	21	28.20	2	28.15	28.10	19	17,588	0.11%
2021/07/22	14	28.36	4	28.48	28.20	10	17,556	0.06%
2021/07/21	83	28.26	9	28.15	28.05	74	17,414	0.42%
2021/07/20	21.3	31.32	1	31.45	31.20	20.3	16,072	0.13%
2021/07/19	7	31.55	0.2	31.75	31.65	6.8	15,731	0.04%
2021/07/16	4	31.71	4	31.73	31.75	0	15,823	0.00%
2021/07/15	3	32.28	3	32.05	31.95	0	15,840	0.00%
2021/07/14	4.1	32.32	0	0.00	32.10	4.1	15,771	0.03%
2021/07/13	1.1	32.63	40	32.42	32.20	-39	15,830	-0.25%
2021/07/12	0.1	32.65	6.1	32.72	32.65	-6	15,761	-0.04%
2021/07/09	4	32.65	7	32.65	32.70	-3	15,802	-0.02%
2021/07/08	30.1	33.02	22.4	32.93	32.80	7.7	16,007	0.05%
2021/07/07	0	0.00	3	32.73	32.75	-3	16,035	-0.02%
2021/07/06	1	32.70	6	32.63	32.70	-5	16,221	-0.03%
2021/07/05	14	32.73	38.1	32.62	32.55	-24.1	16,263	-0.15%
2021/07/02	36	32.18	36	32.28	32.35	0	16,203	0.00%
2021/07/01	5.1	31.20	8	31.23	31.05	-2.9	16,089	-0.02%
2021/06/30	0	0.00	18.6	30.99	31.00	-18.6	16,096	-0.12%
2021/06/29	1	30.70	1	30.80	30.75	0	16,144	0.00%
2021/06/28	1.1	30.90	0	0.00	30.80	1.1	16,267	0.01%
2021/06/25	1	30.90	3	30.97	30.80	-2	16,274	-0.01%
2021/06/24	3	30.45	0	0.00	30.40	3	16,354	0.02%
2021/06/23	5	30.40	3	30.52	30.40	2	16,487	0.01%
2021/06/22	0	0.00	5	30.55	30.40	-5	16,918	-0.03%
2021/06/21	3	30.37	0	0.00	30.30	3	17,834	0.02%
2021/06/18	6	30.86	1	30.85	30.65	5	18,194	0.03%
2021/06/16	1	30.90	2	30.75	30.60	-1	19,062	-0.01%
2021/06/15	1	30.25	10.1	30.15	30.15	-9.1	19,614	-0.05%
2021/06/11	2	30.20	0	0.00	30.15	2	19,612	0.01%
2021/06/10	8	30.01	0	0.00	30.25	8	19,681	0.04%
2021/06/09	7	30.29	7	30.14	30.20	0	19,730	0.00%
2021/06/08	1	30.75	2	30.55	30.65	-1	19,762	-0.01%
2021/06/07	14	30.55	1	30.60	30.55	13	19,818	0.07%
2021/06/04	1	30.85	8	30.95	30.95	-7	19,841	-0.04%
2021/06/03	0	0.00	1	31.25	31.25	-1	19,870	-0.01%
2021/06/02	0	0.00	5	31.29	31.35	-5	19,923	-0.03%
2021/06/01	12.5	31.18	14	31.33	31.40	-1.5	19,887	-0.01%
2021/05/31	14	30.71	5	30.72	30.75	9	19,846	0.05%
2021/05/28	17	30.47	0	0.00	30.55	17	19,835	0.09%
2021/05/27	7.1	29.56	1	29.60	29.55	6.1	19,905	0.03%
2021/05/26	3	29.83	10	29.85	29.70	-7	19,518	-0.04%
2021/05/25	22.3	29.59	20	29.65	29.55	2.3	19,581	0.01%
2021/05/24	1	28.90	1	29.20	29.30	0	19,634	0.00%
2021/05/21	6	29.06	0	0.00	29.10	6	19,682	0.03%
2021/05/19	6	29.00	1	28.80	29.15	5	19,594	0.03%
2021/05/18	1	28.70	0	0.00	28.70	1	19,648	0.01%
2021/05/17	12	28.14	0	0.00	27.90	12	19,605	0.06%
2021/05/14	22	29.59	13	29.79	29.55	9	19,375	0.05%
2021/05/13	5	29.70	9.2	29.88	29.70	-4.2	19,318	-0.02%
2021/05/12	14	29.90	20	29.80	30.00	-6	19,135	-0.03%
2021/05/11	16.2	30.58	6	30.72	30.50	10.2	18,813	0.05%
2021/05/10	4	30.70	6	30.79	31.20	-2	18,683	-0.01%
2021/05/07	1	30.95	0	0.00	31.15	1	19,015	0.01%
2021/05/06	31	30.76	0	0.00	30.75	31	19,568	0.16%
2021/05/05	12	30.91	6	30.80	30.80	6	20,029	0.03%
2021/05/04	25.3	31.07	5	30.95	31.15	20.3	19,961	0.10%
2021/05/03	18	31.74	1	31.75	31.65	17	19,780	0.09%
2021/04/29	10	32.49	6	32.60	32.70	4	19,586	0.02%
2021/04/28	11	32.60	3	32.65	32.70	8	19,594	0.04%
2021/04/27	39.2	32.69	1	32.70	32.60	38.2	19,730	0.19%
2021/04/26	16.5	32.72	4	32.75	32.80	12.5	19,659	0.06%
2021/04/23	5	32.26	0	0.00	32.45	5	19,574	0.03%
2021/04/22	6.2	32.69	8	32.90	32.55	-1.8	19,688	-0.01%
2021/04/21	25.7	33.01	5	33.00	33.00	20.7	19,681	0.11%
2021/04/20	10	33.15	4	33.05	33.10	6	19,604	0.03%
2021/04/19	1	33.10	0	0.00	33.05	1	19,556	0.01%
2021/04/16	0	0.00	4	32.95	32.95	-4	19,469	-0.02%
2021/04/15	22	32.82	0	0.00	32.85	22	19,541	0.11%
2021/04/14	18	32.98	2	33.00	33.00	16	19,450	0.08%
2021/04/13	7	33.39	1	33.30	33.15	6	19,250	0.03%
2021/04/12	9	33.44	5	33.40	33.40	4	19,191	0.02%
2021/04/09	7	33.70	0	0.00	33.70	7	19,040	0.04%
2021/04/08	7	33.60	5	33.59	33.55	2	18,929	0.01%
2021/04/07	42	33.72	31.5	33.54	33.45	10.5	18,819	0.06%
2021/04/06	13	33.50	8	33.45	33.40	5	18,656	0.03%
2021/04/01	12	33.46	2	33.45	33.40	10	18,698	0.05%
2021/03/31	2	33.83	7	33.78	33.50	-5	18,637	-0.03%
2021/03/30	41	33.60	3	33.80	33.85	38	18,519	0.21%
2021/03/29	4	33.54	2.7	33.35	33.55	1.3	18,451	0.01%
2021/03/26	14	33.28	0	0.00	33.45	14	18,397	0.08%
2021/03/25	19.1	33.11	16	33.11	33.20	3.1	18,661	0.02%
2021/03/24	24	33.84	3	33.72	33.75	21	18,375	0.11%
2021/03/23	6.7	34.55	37.3	34.04	34.75	-30.6	17,678	-0.17%
2021/03/22	31	34.23	15.1	34.31	34.35	15.9	17,445	0.09%
2021/03/19	12	33.86	4.1	33.96	33.85	7.9	17,615	0.04%
2021/03/18	3.1	33.81	23.3	33.85	33.85	-20.2	17,268	-0.12%
2021/03/17	2	32.60	0	0.00	32.65	2	16,685	0.01%
2021/03/16	5	32.54	0	0.00	32.60	5	16,767	0.03%
2021/03/15	10	32.85	21	32.70	32.60	-11	16,836	-0.07%
2021/03/12	1.1	32.26	14.1	32.33	32.40	-13.1	16,874	-0.08%
2021/03/11	2	32.20	50	32.22	32.25	-48	16,894	-0.28%
2021/03/10	0	0.00	30	32.40	32.10	-30	16,992	-0.18%
2021/03/09	3	32.00	14	31.76	32.00	-11	17,174	-0.06%
2021/03/08	38	31.66	4.1	31.77	31.80	33.9	17,336	0.20%
2021/03/05	0	0.00	1	31.60	31.65	-1	17,400	-0.01%
2021/03/04	27	31.20	2	31.23	31.35	25	17,900	0.14%
2021/03/03	3	31.23	1	31.40	31.40	2	17,975	0.01%
2021/03/02	30	31.50	3	31.40	31.35	27	17,826	0.15%
2021/02/26	13	31.48	5.1	31.52	32.00	7.9	17,634	0.04%
2021/02/25	13	31.72	9.2	32.03	31.70	3.8	17,263	0.02%
2021/02/24	46	31.94	16	31.98	31.90	30	17,199	0.17%
2021/02/23	0	0.00	4.7	31.77	31.80	-4.7	17,047	-0.03%
2021/02/22	3.5	31.25	14.1	31.31	31.30	-10.6	16,982	-0.06%
2021/02/19	0.2	30.85	6	31.02	31.15	-5.8	17,001	-0.03%
2021/02/18	11.1	30.91	4	30.95	30.80	7.1	17,007	0.04%
2021/02/17	2	30.90	3	31.03	31.00	-1	17,080	-0.01%
2021/02/05	7	30.80	1	30.80	30.80	6	17,294	0.03%
2021/02/04	7	30.80	1	30.70	30.75	6	17,281	0.03%
2021/02/03	3	31.07	2.1	31.10	31.10	1	17,275	0.01%
2021/02/02	3.1	31.35	0	0.00	31.15	3.1	17,264	0.02%
2021/02/01	2	30.98	0.5	30.98	31.10	1.5	17,212	0.01%
2021/01/29	27.4	31.84	4	31.28	31.25	23.4	17,075	0.14%
2021/01/28	9.4	32.86	12.2	32.23	32.70	-2.8	16,547	-0.02%
2021/01/27	7	32.26	29.1	32.21	32.35	-22.1	15,969	-0.14%
2021/01/26	2	31.20	1	31.20	30.85	1	15,400	0.01%
2021/01/25	0.1	31.05	7	31.11	31.20	-6.9	15,324	-0.05%
2021/01/22	0	0.00	18.6	30.51	30.70	-18.6	15,169	-0.12%
2021/01/21	5	30.07	16	30.22	29.90	-11	15,053	-0.07%
2021/01/20	18.1	30.19	12	30.39	30.00	6.1	15,065	0.04%
2021/01/19	0.2	30.90	9	30.98	30.75	-8.8	14,868	-0.06%
2021/01/18	5	30.60	0	0.00	30.65	5	14,940	0.03%
2021/01/15	11	31.46	5	31.05	31.00	6	14,884	0.04%
2021/01/14	18	31.61	17.1	31.45	31.65	0.9	14,880	0.01%
2021/01/13	0	0.00	6.6	31.00	30.90	-6.6	14,588	-0.05%
2021/01/12	0	0.00	23	30.69	30.85	-23	14,473	-0.16%
2021/01/11	2	30.80	23.3	30.76	31.00	-21.3	14,358	-0.15%
2021/01/08	0	0.00	7	30.94	31.00	-7	14,310	-0.05%
2021/01/07	4	30.48	2	30.55	30.50	2	14,310	0.01%
2021/01/06	13	30.45	22	30.45	30.35	-9	14,332	-0.06%
2021/01/05	37	30.69	5.3	30.46	30.50	31.7	14,261	0.22%
2021/01/04	2	30.80	1	30.85	30.80	1	14,338	0.01%
2020/12/31	2.1	31.15	2.1	30.95	31.00	0	14,232	0.00%
2020/12/30	0	0.00	1	30.75	31.15	-1	14,284	-0.01%
2020/12/29	7	31.34	6.1	31.22	30.95	0.9	14,241	0.01%
2020/12/28	1.8	30.89	10	30.98	31.05	-8.2	14,242	-0.06%
2020/12/25	4	30.75	1	30.75	30.55	3	14,281	0.02%
2020/12/24	1	30.50	2.3	30.45	30.65	-1.3	14,304	-0.01%
2020/12/23	0	0.00	1	29.90	30.00	-1	14,316	-0.01%
2020/12/22	6	30.14	1.2	30.33	30.05	4.8	14,312	0.03%
2020/12/21	6.1	29.70	9.6	29.79	30.05	-3.5	14,500	-0.02%
2020/12/18	1	30.45	5	30.30	30.20	-4	14,448	-0.03%
2020/12/17	16.1	30.56	12.7	30.35	30.40	3.4	14,367	0.02%
2020/12/16	12	30.35	18.1	30.58	31.05	-6.1	14,155	-0.04%
2020/12/15	17.1	30.12	8	30.13	30.05	9.1	14,004	0.06%
2020/12/14	4	31.10	5	30.80	31.05	-1	13,637	-0.01%
2020/12/11	0.9	31.50	3	31.53	31.60	-2.1	13,407	-0.02%
2020/12/10	4	31.66	27.1	31.99	31.65	-23.1	13,431	-0.17%
2020/12/09	9	32.07	27	32.18	32.15	-18	13,358	-0.13%
2020/12/08	19	31.77	6.2	31.96	31.80	12.8	13,298	0.10%
2020/12/07	4	31.45	18	31.44	31.55	-14	13,328	-0.11%
2020/12/04	9.1	31.13	2	31.30	31.30	7.1	13,346	0.05%
2020/12/03	1	31.25	8	31.54	31.30	-7	13,311	-0.05%
2020/12/02	14	31.16	9	31.38	31.45	5	13,065	0.04%
2020/12/01	0	0.00	18	30.47	30.65	-18	12,992	-0.14%
2020/11/30	71	30.92	5.1	31.20	29.85	65.9	12,941	0.51%
2020/11/27	10	30.65	1	30.50	30.95	9	12,362	0.07%
2020/11/26	23.2	30.22	2	30.30	30.30	21.2	12,214	0.17%
2020/11/25	9	30.12	0.3	30.24	30.05	8.7	12,470	0.07%
2020/11/23	1	30.10	10	30.15	30.10	-9	12,574	-0.07%
2020/11/20	2	30.00	5	29.98	30.05	-3	12,639	-0.02%
2020/11/19	5	29.92	3	29.97	29.95	2	13,095	0.02%
2020/11/18	1	30.10	8	30.16	30.15	-7	13,270	-0.05%
2020/11/17	0	0.00	2	30.15	30.30	-2	13,303	-0.02%
2020/11/16	4	30.16	3	30.33	30.40	1	13,666	0.01%
2020/11/13	18	30.31	12.1	29.49	30.30	5.9	13,937	0.04%
2020/11/12	11	29.10	5	29.50	29.20	6	13,711	0.04%
2020/11/11	4	29.26	2	29.15	29.45	2	13,805	0.01%
2020/11/10	15	29.22	0	0.00	29.15	15	13,896	0.11%
2020/11/09	0	0.00	9.1	29.34	29.50	-9.1	14,204	-0.06%
2020/11/06	2	29.20	0	0.00	29.15	2	14,334	0.01%
2020/11/05	10	29.14	8	29.35	29.10	2	14,507	0.01%
2020/11/04	0	0.00	1	29.00	29.00	-1	14,677	-0.01%
2020/11/03	0	0.00	9	28.74	28.75	-9	14,804	-0.06%
2020/11/02	25.1	28.31	7	28.36	28.35	18.1	14,923	0.12%
2020/10/30	2	28.55	1	28.50	28.50	1	15,195	0.01%
2020/10/29	2	28.75	0	0.00	28.70	2	15,516	0.01%
2020/10/28	9	29.26	14	29.49	29.15	-5	15,648	-0.03%
2020/10/27	11	29.03	0	0.00	29.00	11	15,788	0.07%
2020/10/26	6	29.15	9	29.37	29.30	-3	15,965	-0.02%
2020/10/23	0	0.00	2	29.00	28.85	-2	15,965	-0.01%
2020/10/22	1	28.50	5	28.60	28.75	-4	16,121	-0.02%
2020/10/21	12	28.76	2	29.15	28.55	10	16,129	0.06%
2020/10/20	0	0.00	3	28.80	28.95	-3	16,591	-0.02%
2020/10/19	0	0.00	0	28.85	28.80	0	17,134	0.00%
2020/10/16	3	28.93	10	29.10	28.80	-7	17,377	-0.04%
2020/10/15	8	29.27	1	29.70	29.10	7	17,940	0.04%
2020/10/14	4	29.01	1	28.90	29.05	3	18,796	0.02%
2020/10/13	6	28.80	5	28.58	28.70	1	19,194	0.01%
2020/10/12	11	28.99	3	28.90	28.85	8	19,999	0.04%
2020/10/07	3	29.42	2	29.40	29.35	1	20,337	0.00%
2020/10/05	5	29.76	1	29.65	29.55	4	20,907	0.02%
2020/09/30	15	30.15	17	30.18	29.80	-2	21,182	-0.01%
2020/09/29	0.1	29.40	1	29.35	29.40	-0.9	21,694	0.00%
2020/09/28	0	0.00	20	29.70	29.70	-20	22,677	-0.09%
2020/09/25	14	29.10	20	29.29	29.15	-6	23,163	-0.03%
2020/09/24	29	29.06	5	29.00	28.85	24	23,278	0.10%
2020/09/23	15	29.81	29	30.09	29.95	-14	23,293	-0.06%
2020/09/22	11	29.04	26.6	29.15	29.10	-15.6	23,223	-0.07%
2020/09/21	4	29.73	1	29.55	29.50	3	23,384	0.01%
2020/09/18	0	0.00	3	29.80	29.85	-3	23,772	-0.01%
2020/09/17	12	29.71	0	0.00	29.65	12	24,067	0.05%
2020/09/16	12	30.06	0.2	30.10	30.10	11.8	24,572	0.05%
2020/09/15	3	29.83	0	0.00	29.75	3	24,802	0.01%
2020/09/14	5	29.84	1	30.10	30.10	4	25,480	0.02%
2020/09/11	2	29.60	2	29.93	29.90	0	26,124	0.00%
2020/09/10	7.1	30.05	4.5	30.20	29.80	2.6	26,381	0.01%
2020/09/09	5	30.09	2	30.15	30.45	3	26,211	0.01%
2020/09/08	10	30.76	4	30.80	30.70	6	26,220	0.02%
2020/09/07	2	31.35	2	31.43	31.30	0	26,257	0.00%
2020/09/04	4.2	31.19	0	0.00	31.75	4.2	26,490	0.02%
2020/09/03	5.1	31.89	2	31.83	31.70	3.1	26,531	0.01%
2020/09/02	9	32.08	1	32.00	32.25	8	26,768	0.03%
2020/09/01	1	32.25	0	0.00	32.35	1	26,957	0.00%
2020/08/31	1	31.90	1	31.90	31.90	0	26,976	0.00%
2020/08/28	12	32.61	0	0.00	32.60	12	26,817	0.04%
2020/08/27	4.1	33.08	1	33.10	33.15	3.1	26,914	0.01%
2020/08/26	4	33.49	0	0.00	33.60	4	26,905	0.01%
2020/08/25	7	33.74	7.3	33.82	34.00	-0.3	26,848	0.00%
2020/08/24	3	31.80	1	32.80	32.60	2	26,739	0.01%
2020/08/21	1	30.90	7	31.10	31.30	-6	26,576	-0.02%
2020/08/20	4	30.88	2	30.90	30.90	2	26,599	0.01%
2020/08/19	24.2	32.98	0	0.00	32.40	24.2	26,146	0.09%
2020/08/18	22	34.05	6	34.33	33.90	16	25,677	0.06%
2020/08/17	4	34.45	8	34.35	34.50	-4	25,642	-0.02%
2020/08/14	5	35.00	7.4	34.96	34.75	-2.4	25,563	-0.01%
2020/08/13	11	35.20	17	35.15	34.85	-6	25,531	-0.02%
2020/08/12	2	34.35	3	34.63	34.70	-1	25,390	0.00%
2020/08/11	4	33.85	0	0.00	34.00	4	25,355	0.02%
2020/08/10	5	34.38	3	34.20	34.50	2	25,399	0.01%
2020/08/07	2	34.88	0	0.00	34.90	2	25,411	0.01%
2020/08/06	4	34.66	27	34.80	34.95	-23	25,295	-0.09%
2020/08/05	7	35.11	2	35.15	34.90	5	25,235	0.02%
2020/08/04	34	34.92	3	34.82	35.00	31	24,978	0.12%
2020/08/03	1	33.75	0	0.00	33.85	1	24,798	0.00%
2020/07/31	7	34.71	10	34.51	34.50	-3	24,671	-0.01%
2020/07/28	12	33.49	17	33.88	33.25	-5	24,304	-0.02%
2020/07/27	15	33.33	2	33.23	33.25	13	24,479	0.05%
2020/07/24	10	34.55	0	0.00	34.10	10	24,440	0.04%
2020/07/23	8	35.18	11	35.42	35.60	-3	23,976	-0.01%
2020/07/22	2	34.05	9	34.11	34.25	-7	23,476	-0.03%
2020/07/21	9	34.08	13	34.62	33.90	-4	23,295	-0.02%
2020/07/20	24	32.79	8	33.01	32.95	16	22,719	0.07%
2020/07/17	5	35.84	8	35.99	35.80	-3	21,717	-0.01%
2020/07/16	6	35.08	39	35.58	36.00	-33	21,458	-0.15%
2020/07/15	4	34.19	6	34.49	34.05	-2	20,700	-0.01%
2020/07/14	7	33.85	0	34.00	34.10	7	20,543	0.03%
2020/07/13	4	34.03	4	33.66	34.20	0	20,361	0.00%
2020/07/10	13	32.70	4	32.36	32.55	9	20,175	0.04%
2020/07/09	18	33.71	0	0.00	33.40	18	20,251	0.09%
2020/07/08	38	33.19	10	33.15	33.45	28	19,957	0.14%
2020/07/07	35.3	35.00	11.1	34.81	34.50	24.2	19,252	0.13%
2020/07/06	24	38.15	6.1	38.27	38.65	17.9	18,297	0.10%
2020/07/03	11	37.37	75.2	37.28	37.20	-64.2	17,841	-0.36%
2020/07/02	10	37.26	2	36.80	37.15	8	17,796	0.04%
2020/07/01	0	0.00	8	36.89	36.80	-8	17,701	-0.05%
2020/06/30	11	35.91	1.6	35.83	35.80	9.4	17,522	0.05%
2020/06/29	2	35.63	13	35.45	35.65	-11	17,474	-0.06%
2020/06/24	8	35.98	16	35.98	35.65	-8	17,243	-0.05%
2020/06/23	5	35.62	11.1	35.81	36.00	-6.1	17,191	-0.04%
2020/06/22	4	34.89	35	34.96	34.80	-31	17,223	-0.18%
2020/06/19	15	34.62	6.2	34.72	34.65	8.8	16,876	0.05%
2020/06/18	3	34.00	39.3	33.56	34.00	-36.3	16,268	-0.22%
2020/06/17	5	32.15	15.2	31.98	32.25	-10.2	15,614	-0.07%
2020/06/16	0	0.00	2	31.40	31.45	-2	15,581	-0.01%
2020/06/15	2	31.25	0	0.00	31.10	2	15,850	0.01%
2020/06/12	12	30.42	3	29.98	30.70	9	15,963	0.06%
2020/06/11	3	31.00	18.1	31.07	30.65	-15.1	16,131	-0.09%
2020/06/10	1	31.40	4	31.41	31.45	-3	16,046	-0.02%
2020/06/09	19	31.17	14	31.12	31.15	5	16,115	0.03%
2020/06/08	3	29.90	38.2	30.16	30.45	-35.2	16,095	-0.22%
2020/06/05	1	29.80	3	29.90	29.80	-2	15,920	-0.01%
2020/06/04	10	29.75	1	29.80	29.85	9	15,885	0.06%
2020/06/03	0	0.00	5	29.64	29.55	-5	15,994	-0.03%
2020/06/02	0	0.00	9	29.19	29.15	-9	15,975	-0.06%
2020/06/01	1	28.80	4	28.99	29.00	-3	15,911	-0.02%
2020/05/29	1	28.45	0	0.00	28.60	1	15,862	0.01%
2020/05/28	0	0.00	9	28.81	28.50	-9	15,593	-0.06%
2020/05/27	0	0.00	2	28.55	28.60	-2	15,671	-0.01%
2020/05/25	3	28.00	0	0.00	28.20	3	15,661	0.02%
2020/05/22	7	28.14	0	0.00	28.40	7	15,642	0.04%
2020/05/21	10	28.40	2	28.40	28.35	8	15,516	0.05%
2020/05/20	1	28.25	22	28.41	28.15	-21	15,471	-0.14%
2020/05/19	5	28.00	12	28.18	28.30	-7	15,304	-0.05%
2020/05/18	4	27.54	0	0.00	27.55	4	15,109	0.03%
2020/05/15	0	0.00	1	28.20	28.10	-1	14,963	-0.01%
2020/05/14	0	0.00	2	28.00	27.95	-2	14,826	-0.01%
2020/05/12	1	27.60	0	0.00	27.50	1	14,527	0.01%
2020/05/11	0	0.00	3	27.90	27.80	-3	14,438	-0.02%
2020/05/08	3	27.53	1.1	27.41	27.45	1.9	14,348	0.01%
2020/05/07	1	27.75	0	0.00	27.70	1	14,148	0.01%
2020/05/06	0	0.00	10	27.70	27.80	-10	14,116	-0.07%
2020/05/05	2	27.85	0	0.00	27.75	2	14,084	0.01%
2020/05/04	1	27.90	1	27.90	27.85	0	14,076	0.00%
2020/04/30	15	27.97	5	28.18	28.25	10	14,023	0.07%
2020/04/29	5	27.10	13	27.34	27.70	-8	13,812	-0.06%
2020/04/28	4	26.78	45	26.79	26.90	-41	13,693	-0.30%
2020/04/27	1	26.45	6	26.38	26.50	-5	14,075	-0.04%
2020/04/24	1	26.00	0	0.00	26.00	1	14,009	0.01%
2020/04/23	22	25.71	1	25.95	26.00	21	14,093	0.15%
2020/04/22	5	25.48	4	25.05	25.55	1	14,082	0.01%
2020/04/21	3	25.52	2	25.45	25.30	1	14,140	0.01%
2020/04/20	6	26.03	0	0.00	26.00	6	14,000	0.04%
2020/04/17	1	26.55	1	26.15	26.05	0	13,943	0.00%
2020/04/16	3	26.17	1	26.10	26.20	2	13,857	0.01%
2020/04/15	2	26.40	37	26.40	26.50	-35	13,799	-0.25%
2020/04/14	5	26.75	6	26.83	26.70	-1	13,667	-0.01%
2020/04/13	12	25.53	0	0.00	25.65	12	13,389	0.09%
2020/04/10	33	25.15	6	25.23	25.25	27	13,364	0.20%
2020/04/09	4	25.23	2	25.35	25.05	2	13,461	0.01%
2020/04/08	3	25.13	0	0.00	25.10	3	13,400	0.02%
2020/04/07	5	25.34	0	0.00	25.20	5	13,319	0.04%
2020/04/06	11	25.05	6	25.18	25.15	5	13,189	0.04%
2020/04/01	0	0.00	3	24.40	24.40	-3	12,942	-0.02%
2020/03/31	17	24.16	12	24.15	24.50	5	12,762	0.04%
2020/03/30	5	23.85	4	23.90	23.85	1	12,531	0.01%
2020/03/27	24	23.98	14	23.84	23.75	10	12,401	0.08%
2020/03/26	11	24.07	1	24.00	24.00	10	12,097	0.08%
2020/03/25	0	0.00	2	23.20	23.20	-2	11,530	-0.02%
2020/03/24	1	20.55	6.1	21.00	21.10	-5.1	11,524	-0.04%
2020/03/23	7	19.40	0	0.00	19.20	7	11,424	0.06%
2020/03/20	1	20.00	5	20.35	20.40	-4	11,436	-0.03%
2020/03/19	1	19.05	1	19.25	18.65	0	11,212	0.00%
2020/03/18	4	20.58	11	20.37	20.10	-7	10,953	-0.06%
2020/03/17	9	21.14	2	21.03	20.80	7	10,800	0.06%
2020/03/16	4	22.60	0	0.00	22.15	4	10,897	0.04%
2020/03/13	7	22.28	13	22.34	23.00	-6	10,808	-0.06%
2020/03/12	2	23.15	0	0.00	23.65	2	10,546	0.02%
2020/03/11	11.6	25.04	0	0.00	24.70	11.6	10,399	0.11%
2020/03/10	3.4	24.79	0	0.00	25.05	3.4	10,345	0.03%
2020/03/09	3	25.28	4	25.68	25.30	-1	10,423	-0.01%
2020/03/06	7	26.33	2	26.60	26.25	5	10,701	0.05%
2020/03/05	1	27.10	1	27.40	27.20	0	10,607	0.00%
2020/03/04	0	0.00	1.1	27.29	27.20	-1.1	10,769	-0.01%
2020/03/03	1	26.90	0	0.00	26.90	1	10,713	0.01%
2020/03/02	1	27.05	20	26.73	26.55	-19	10,732	-0.18%
2020/02/26	0	0.00	4	27.00	27.10	-4	10,759	-0.04%
2020/02/25	3.1	27.25	0	0.00	27.25	3.1	10,791	0.03%
2020/02/21	1	27.85	0	0.00	27.90	1	10,999	0.01%
2020/02/20	1	27.95	0	0.00	28.10	1	11,198	0.01%
2020/02/18	1	27.50	0	0.00	27.85	1	11,906	0.01%
2020/02/17	0	0.00	5	27.91	27.60	-5	12,063	-0.04%
2020/02/14	2	28.40	0	0.00	28.30	2	12,350	0.02%
2020/02/12	1	28.25	0	0.00	28.25	1	12,603	0.01%
2020/02/10	1	27.95	17	28.00	27.95	-16	13,055	-0.12%
2020/02/07	0	0.00	10	28.20	28.25	-10	13,396	-0.07%
2020/02/06	0	0.00	5	28.13	28.25	-5	13,598	-0.04%
2020/02/05	1	27.70	1	27.70	27.80	0	13,831	0.00%
2020/02/04	0	0.00	5	27.75	28.00	-5	13,873	-0.04%
2020/02/03	6	26.83	0	0.00	27.00	6	14,180	0.04%
2020/01/31	0	0.00	15	27.59	27.25	-15	14,150	-0.11%
2020/01/30	8.1	27.20	1	27.15	27.20	7.1	14,227	0.05%
2020/01/17	3	29.35	4	29.23	29.30	-1	14,035	-0.01%
2020/01/15	1	28.90	0	0.00	28.90	1	14,243	0.01%
2020/01/14	8	28.58	0	0.00	28.85	8	14,230	0.06%
2020/01/13	5	28.65	0	0.00	28.75	5	14,328	0.03%
2020/01/10	0	0.00	1	28.75	28.75	-1	14,387	-0.01%
2020/01/09	1	28.65	2	28.55	28.70	-1	14,426	-0.01%
2020/01/08	2	28.28	7	28.24	28.10	-5	14,552	-0.03%
2020/01/07	0	0.00	1	28.50	28.50	-1	14,568	-0.01%
2020/01/06	6	28.06	2	28.00	28.00	4	14,593	0.03%
2020/01/03	1	28.30	0	0.00	28.30	1	14,687	0.01%
2020/01/02	2	28.30	0	0.00	28.40	2	14,707	0.01%
2019/12/31	6.1	28.36	12.7	28.48	28.35	-6.6	14,712	-0.04%
2019/12/30	5.1	28.63	0	0.00	28.60	5.1	14,838	0.03%
2019/12/27	1	29.05	1	28.85	28.90	0	14,891	0.00%
2019/12/26	4	28.91	2	28.95	28.90	2	14,936	0.01%
2019/12/25	5	29.00	8	29.09	29.10	-3	15,064	-0.02%
2019/12/24	11	29.03	5.2	29.04	28.70	5.8	15,224	0.04%
2019/12/23	1.9	29.31	1	29.50	29.15	0.9	15,260	0.01%
2019/12/20	10	29.80	0	0.00	29.50	10	15,401	0.06%
2019/12/19	2	29.68	20	29.83	29.75	-18	15,800	-0.11%
2019/12/18	0	0.00	6.3	29.76	29.85	-6.3	16,361	-0.04%
2019/12/17	1	29.70	3	29.62	29.80	-2	16,488	-0.01%
2019/12/16	16.1	29.41	1	29.55	29.30	15.1	16,446	0.09%
2019/12/13	0	0.00	11	29.71	29.85	-11	16,464	-0.07%
2019/12/12	11	29.78	49	29.83	29.60	-38	16,528	-0.23%
2019/12/11	5	29.61	13	29.85	29.50	-8	16,473	-0.05%
2019/12/10	0	0.00	12	29.22	29.45	-12	16,087	-0.07%
2019/12/09	34	29.20	2	29.15	29.20	32	16,067	0.20%
2019/12/06	1	29.35	24.4	29.16	29.20	-23.4	16,193	-0.14%
2019/12/05	1	28.90	0	0.00	29.00	1	16,010	0.01%
2019/12/04	10	28.90	15	28.98	29.00	-5	16,134	-0.03%
2019/12/03	1	28.85	40	28.68	28.90	-39	16,043	-0.24%
2019/12/02	1	27.50	4	27.80	27.80	-3	15,582	-0.02%
2019/11/29	27.1	27.79	0.6	27.70	27.70	26.5	15,501	0.17%
2019/11/28	1.1	28.59	8	28.73	28.55	-6.9	15,398	-0.04%
2019/11/27	14	28.74	11	29.00	29.00	3	15,720	0.02%
2019/11/26	20	28.73	2	28.90	28.90	18	15,593	0.12%
2019/11/25	20	28.91	4	28.80	28.95	16	15,329	0.10%
2019/11/22	0	0.00	5	29.20	29.20	-5	15,395	-0.03%
2019/11/21	14	29.00	2	29.00	29.10	12	15,428	0.08%
2019/11/20	5	29.15	4	29.40	29.40	1	15,357	0.01%
2019/11/19	13	28.89	28	29.12	29.25	-15	15,375	-0.10%
2019/11/18	13	28.95	1.6	28.93	29.00	11.4	15,283	0.07%
2019/11/15	11	28.78	44	28.84	28.65	-33	15,348	-0.22%
2019/11/14	4	28.45	6	28.32	28.45	-2	14,816	-0.01%
2019/11/13	5	27.99	26	28.33	28.15	-21	14,716	-0.14%
2019/11/12	27	27.85	21.2	27.79	27.80	5.8	14,432	0.04%
2019/11/11	14	27.82	10.1	28.10	27.90	3.9	14,370	0.03%
2019/11/08	0	0.00	28.3	28.19	28.35	-28.3	14,454	-0.20%
2019/11/07	10	27.44	6	27.54	27.40	4	14,066	0.03%
2019/11/06	4.1	27.25	34	27.04	27.25	-29.9	13,955	-0.21%
2019/11/05	23	27.92	26	27.67	27.85	-3	13,638	-0.02%
2019/11/04	16	28.33	120.4	28.38	28.40	-104.4	13,530	-0.77%	大賣/鉅額交易
2019/11/01	4	28.00	2	27.98	28.00	2	13,342	0.01%
2019/10/31	5	28.00	15.1	27.82	27.95	-10.1	13,405	-0.08%
2019/10/30	5	27.36	2.1	27.67	27.45	2.9	13,076	0.02%
2019/10/29	5	27.41	2	27.30	27.40	3	13,054	0.02%
2019/10/28	4	27.84	24.3	27.84	27.80	-20.3	12,961	-0.16%
2019/10/25	1	27.40	7	27.43	27.50	-6	12,842	-0.05%
2019/10/24	0	0.00	13	27.27	27.35	-13	12,854	-0.10%
2019/10/23	21	27.16	19	27.02	27.20	2	12,839	0.02%
2019/10/22	23	26.94	28.6	26.85	26.85	-5.6	12,684	-0.04%
2019/10/21	36	26.73	57.5	26.74	26.70	-21.5	12,887	-0.17%
2019/10/18	11	26.44	1	26.40	26.35	10	13,179	0.08%
2019/10/17	15	26.38	5	26.37	26.50	10	13,667	0.07%
2019/10/16	0	0.00	15	26.33	26.50	-15	13,844	-0.11%
2019/10/15	8	26.25	1	26.10	26.20	7	13,844	0.05%
2019/10/14	0	0.00	6.7	26.25	26.30	-6.7	13,859	-0.05%
2019/10/09	0	0.00	5	26.26	26.10	-5	13,797	-0.04%
2019/10/08	1	26.35	4	26.26	26.25	-3	13,737	-0.02%
2019/10/07	8	26.26	7	26.22	26.20	1	13,745	0.01%
2019/10/04	7	26.16	12	26.13	26.15	-5	13,782	-0.04%
2019/10/03	5	25.83	2	25.85	25.90	3	13,608	0.02%
2019/10/02	5	25.58	3	25.60	25.50	2	13,621	0.01%
2019/10/01	0	0.00	16	25.54	25.70	-16	13,533	-0.12%
2019/09/27	16	25.38	12	25.09	25.05	4	13,417	0.03%
2019/09/26	4	26.29	4.1	26.10	26.00	-0.1	13,272	0.00%
2019/09/25	12	26.02	11	26.15	26.20	1	13,181	0.01%
2019/09/24	20	26.28	21	26.56	26.10	-1	13,081	-0.01%
2019/09/23	5	26.00	31	25.84	26.00	-26	12,571	-0.21%
2019/09/19	20	25.33	0	0.00	25.15	20	11,799	0.17%
2019/09/18	11	25.10	18.7	25.09	25.15	-7.7	11,715	-0.07%
2019/09/17	0	0.00	1	24.95	24.90	-1	11,552	-0.01%
2019/09/16	1	24.35	20.2	24.50	24.50	-19.2	11,464	-0.17%
2019/09/12	2	24.75	18	24.80	24.60	-16	11,424	-0.14%
2019/09/11	2	25.00	19.1	25.09	24.95	-17.1	11,491	-0.15%
2019/09/10	1	24.90	56	24.96	25.10	-55	11,467	-0.48%
2019/09/09	0.2	24.95	0	0.00	25.00	0.2	11,287	0.00%
2019/09/06	0	0.00	6.1	24.95	25.00	-6.1	11,269	-0.05%
2019/09/05	5	24.95	8	24.91	24.85	-3	11,122	-0.03%
2019/09/04	2	24.80	2	24.80	24.85	0	11,087	0.00%
2019/09/02	2	24.85	2	24.93	24.80	0	11,532	0.00%
2019/08/30	14	24.71	16	24.78	24.90	-2	11,450	-0.02%
2019/08/29	0	0.00	2	24.30	24.30	-2	11,176	-0.02%
2019/08/28	4	24.25	0	0.00	24.35	4	11,218	0.04%
2019/08/27	2	24.45	3	24.25	24.40	-1	11,426	-0.01%
2019/08/26	0	0.00	11	23.95	24.30	-11	12,069	-0.09%
2019/08/23	0	0.00	15	24.46	24.50	-15	11,948	-0.13%
2019/08/22	1	24.35	8	24.25	24.55	-7	11,966	-0.06%
2019/08/21	1	24.25	26	24.28	24.35	-25	12,028	-0.21%
2019/08/20	10	24.10	39	23.91	24.25	-29	11,908	-0.24%
2019/08/19	0	0.00	6	23.74	23.70	-6	11,779	-0.05%
2019/08/16	0	0.00	1	23.75	23.60	-1	11,818	-0.01%
2019/08/15	4	23.25	5.1	23.21	23.50	-1.1	11,715	-0.01%
2019/08/14	27	23.71	2	23.50	23.55	25	11,736	0.21%
2019/08/13	0	0.00	19	23.24	23.35	-19	11,695	-0.16%
2019/08/12	3	22.57	0	0.00	22.50	3	11,628	0.03%
2019/08/08	5	22.45	2	22.45	22.40	3	11,803	0.03%
2019/08/07	0	0.00	10	22.30	22.30	-10	11,897	-0.08%
2019/08/06	6	21.93	0	0.00	22.30	6	12,198	0.05%
2019/08/05	15	22.53	1	22.45	22.45	14	12,441	0.11%
2019/08/02	14	22.75	5	22.90	22.80	9	12,476	0.07%
2019/08/01	1	23.20	0	0.00	23.25	1	12,473	0.01%
2019/07/31	7	23.26	0	0.00	23.30	7	12,473	0.06%
2019/07/30	0	0.00	2	23.73	23.55	-2	12,454	-0.02%
2019/07/29	10	23.20	12.3	23.25	23.45	-2.3	12,455	-0.02%
2019/07/26	22	23.42	11	23.57	23.40	11	12,371	0.09%
2019/07/25	0	0.00	2	24.05	23.85	-2	12,380	-0.02%
2019/07/24	7	24.49	5	24.35	24.15	2	12,430	0.02%
2019/07/23	0	0.00	3	24.35	24.40	-3	12,412	-0.02%
2019/07/22	10	23.79	3	23.93	23.70	7	12,132	0.06%
2019/07/19	5	25.32	11.5	25.33	25.30	-6.5	11,735	-0.06%
2019/07/18	3	25.10	6.3	25.10	25.10	-3.3	11,203	-0.03%
2019/07/17	9	25.11	0	0.00	25.00	9	11,151	0.08%
2019/07/16	0	0.00	2	25.05	25.15	-2	11,174	-0.02%
2019/07/15	1	25.05	13	25.06	25.05	-12	11,285	-0.11%
2019/07/12	10	25.10	0	0.00	25.05	10	11,573	0.09%
2019/07/11	5	24.95	3	24.97	24.90	2	11,869	0.02%
2019/07/10	5	24.40	33.3	24.54	24.75	-28.3	12,204	-0.23%
2019/07/08	1	24.45	2	24.35	24.50	-1	12,482	-0.01%
2019/07/04	0	0.00	5	24.25	24.30	-5	12,992	-0.04%
2019/07/01	8	24.31	0	0.00	24.30	8	14,354	0.06%
2019/06/28	21	24.25	0	0.00	24.20	21	14,718	0.14%
2019/06/27	4	24.23	0	0.00	24.30	4	14,990	0.03%
2019/06/26	2	23.98	0	0.00	24.10	2	15,236	0.01%
2019/06/25	0.7	23.90	0	0.00	23.90	0.7	15,637	0.00%
2019/06/19	3	23.85	0	0.00	24.05	3	18,417	0.02%
2019/06/18	0	0.00	1	23.45	23.80	-1	18,355	-0.01%
2019/06/17	0	0.00	2	23.70	23.60	-2	18,325	-0.01%
2019/06/14	1	23.65	1	23.65	23.75	0	18,554	0.00%
2019/06/13	0	0.00	5	23.70	23.75	-5	18,569	-0.03%
2019/06/12	1.3	23.82	2	23.78	23.90	-0.7	18,891	0.00%
2019/06/11	6	23.94	15	23.90	23.80	-9	18,974	-0.05%
2019/06/10	17.3	24.04	16	24.04	24.10	1.3	18,880	0.01%
2019/06/06	4	22.95	7	22.88	22.85	-3	18,457	-0.02%
2019/06/05	6.5	22.81	3	22.88	22.95	3.5	18,424	0.02%
2019/06/04	0	0.00	1	22.45	22.45	-1	18,383	-0.01%
2019/06/03	5.3	22.16	1	22.25	22.15	4.3	18,382	0.02%
2019/05/31	33.4	22.15	15	22.32	22.50	18.4	18,145	0.10%
2019/05/30	0	0.00	2	23.20	23.40	-2	17,344	-0.01%
2019/05/29	1	23.35	0	0.00	23.10	1	17,420	0.01%
2019/05/28	0.5	23.70	2	23.43	23.80	-1.5	17,369	-0.01%
2019/05/27	0	0.00	1	23.20	23.05	-1	17,195	-0.01%
2019/05/24	9	23.17	0	0.00	22.95	9	17,216	0.05%
2019/05/23	0	0.00	22	22.82	23.10	-22	17,142	-0.13%
2019/05/22	1	22.80	1	22.90	22.95	0	17,059	0.00%
2019/05/21	0	0.00	11	22.57	22.95	-11	17,077	-0.06%
2019/05/20	5	22.65	19	22.70	22.65	-14	16,949	-0.08%
2019/05/17	3	22.70	42	22.70	22.55	-39	16,891	-0.23%
2019/05/16	6.2	23.00	0	0.00	23.00	6.2	16,731	0.04%
2019/05/15	10	23.50	41	23.50	23.50	-31	16,585	-0.19%
2019/05/14	1.2	23.22	18	22.54	23.20	-16.8	16,539	-0.10%
2019/05/13	53	23.30	10.1	23.13	23.05	42.9	16,265	0.26%
2019/05/10	13.2	24.72	47	24.52	24.55	-33.8	15,941	-0.21%
2019/05/09	10.2	24.89	6.2	24.63	24.55	4	15,889	0.03%
2019/05/08	5	25.29	2.1	25.25	25.45	2.9	15,766	0.02%
2019/05/07	5	25.14	6	25.13	25.50	-1	15,905	-0.01%
2019/05/06	17	25.00	27	24.99	24.90	-10	16,503	-0.06%
2019/05/03	0.5	25.50	0	0.00	25.65	0.5	16,426	0.00%
2019/05/02	1	25.65	21	25.71	25.55	-20	16,404	-0.12%
2019/04/30	0.5	25.45	11.1	25.27	25.60	-10.6	16,271	-0.07%
2019/04/29	1	24.80	33.2	24.89	24.95	-32.2	16,103	-0.20%
2019/04/26	10	25.10	1	25.15	25.25	9	16,098	0.06%
2019/04/25	3.5	25.20	3	25.43	25.35	0.5	16,093	0.00%
2019/04/24	5	25.45	0.9	25.10	25.25	4.1	16,042	0.03%
2019/04/23	32	24.93	16	24.80	25.25	16	16,059	0.10%
2019/04/22	16.9	25.10	13	25.22	25.15	3.9	15,843	0.02%
2019/04/19	17	25.54	70	25.36	25.35	-53	15,637	-0.34%
2019/04/18	4	25.80	14.1	25.97	25.70	-10.1	15,442	-0.07%
2019/04/17	34	25.99	26.1	25.87	25.75	7.9	15,131	0.05%
2019/04/16	40	25.85	37.1	25.86	26.00	2.9	14,747	0.02%
2019/04/15	6	25.45	11	25.40	25.45	-5	14,327	-0.03%
2019/04/12	5	25.20	16	25.24	25.20	-11	14,136	-0.08%
2019/04/11	22.4	25.26	14	25.31	25.25	8.4	13,960	0.06%
2019/04/09	9	24.92	23	24.98	24.90	-14	13,305	-0.11%
2019/04/08	21	25.14	49	25.02	25.10	-28	12,986	-0.22%
2019/04/03	32	24.42	68.8	24.56	24.60	-36.8	12,377	-0.30%
2019/04/02	32	24.12	10	24.08	24.15	22	11,849	0.19%
2019/04/01	8	23.99	6	23.94	23.95	2	11,455	0.02%
2019/03/29	47	23.81	156	23.82	23.70	-109	11,079	-0.98%	大賣/鉅額交易
2019/03/28	19	23.76	41	23.72	23.75	-22	10,799	-0.20%
2019/03/27	166	23.67	257.6	23.88	23.75	-91.6	10,385	-0.88%	大買/大賣/
2019/03/26	36	22.73	23	22.97	22.95	13	8,924	0.15%
2019/03/25	1	22.10	3	22.08	22.25	-2	7,985	-0.03%
2019/03/22	5	21.67	3	21.68	21.75	2	7,552	0.03%
2019/03/21	4.6	21.56	4	21.55	21.50	0.6	7,375	0.01%
2019/03/20	7	21.35	1	21.35	21.45	6	7,320	0.08%
2019/03/19	1	21.30	15	21.41	21.40	-14	7,288	-0.19%
2019/03/18	0	0.00	12	20.90	21.10	-12	7,127	-0.17%
2019/03/15	3	20.88	1	21.25	20.70	2	7,122	0.03%
2019/03/14	12.5	21.29	3	21.35	21.20	9.5	6,784	0.14%
2019/03/13	0	0.00	2	21.00	21.00	-2	6,751	-0.03%
2019/03/12	0.5	20.95	0	0.00	20.95	0.5	6,778	0.01%
2019/03/11	5.4	20.75	0	0.00	20.65	5.4	6,805	0.08%
2019/03/08	6	20.73	0	0.00	20.65	6	6,954	0.09%
2019/03/07	7	20.97	4	20.93	21.00	3	6,980	0.04%
2019/03/06	0.1	21.20	0	0.00	21.20	0.1	6,975	0.00%
2019/03/05	0	0.00	12	21.20	21.20	-12	7,029	-0.17%
2019/03/04	6	21.03	0	0.00	21.25	6	7,118	0.08%
2019/02/27	3	21.25	0	21.35	21.35	3	7,021	0.04%
2019/02/26	3	21.30	25.3	21.33	21.30	-22.3	6,949	-0.32%
2019/02/25	16	21.20	1	21.30	21.40	15	6,886	0.22%
2019/02/22	15	21.37	1	21.40	21.30	14	6,911	0.20%
2019/02/21	10	21.25	44	21.20	21.15	-34	6,981	-0.49%
2019/02/19	7	21.15	6	21.13	21.15	1	7,018	0.01%
2019/02/14	3	21.08	2	21.15	21.00	1	7,261	0.01%
2019/02/13	7	21.19	0	0.00	21.15	7	7,309	0.10%
2019/02/12	6.7	21.18	0	0.00	21.10	6.7	7,220	0.09%
2019/02/11	8	21.24	7	21.26	21.30	1	7,158	0.01%
2019/01/30	0	0.00	6	21.13	21.10	-6	7,106	-0.08%
2019/01/29	2	20.88	0.7	21.00	21.00	1.3	7,104	0.02%
2019/01/28	12.4	21.25	2	21.00	21.30	10.4	7,115	0.15%
2019/01/25	6	21.18	16	21.05	21.30	-10	7,064	-0.14%
2019/01/24	0	0.00	11.1	20.29	20.50	-11.1	6,412	-0.17%
2019/01/22	1	19.95	2	19.95	20.00	-1	6,447	-0.02%
2019/01/21	21	20.09	0	0.00	20.00	21	6,511	0.32%
2019/01/18	7	19.96	5	20.05	20.10	2	6,609	0.03%
2019/01/17	2	19.70	1	19.75	19.80	1	6,717	0.01%
2019/01/16	0	0.00	2	19.75	19.75	-2	6,767	-0.03%
2019/01/15	1	19.65	10	19.63	19.70	-9	6,793	-0.13%
2019/01/14	2	19.45	2	19.35	19.40	0	6,741	0.00%
2019/01/11	2	19.38	1	19.35	19.35	1	6,793	0.01%
2019/01/09	0	0.00	3	19.32	19.40	-3	6,802	-0.04%
2019/01/08	1	19.00	1	18.95	19.00	0	6,849	0.00%
2019/01/07	0	0.00	1	19.15	19.15	-1	6,925	-0.01%
2019/01/04	10	18.80	5	18.75	18.75	5	7,115	0.07%
2018/12/28	0	0.00	1	19.10	19.10	-1	7,901	-0.01%
2018/12/27	0	0.00	2	19.05	18.95	-2	8,246	-0.02%
2018/12/26	3	18.85	0	0.00	18.80	3	8,352	0.04%
2018/12/25	2	18.80	0	0.00	18.75	2	8,407	0.02%
2018/12/24	0	0.00	1	19.35	19.25	-1	8,467	-0.01%
2018/12/22	0	0.00	5	18.70	18.70	-5	8,431	-0.06%
2018/12/20	0	0.00	77	18.72	18.75	-77	8,538	-0.90%
2018/12/18	1	18.80	0	0.00	18.75	1	8,614	0.01%
2018/12/17	1	19.05	0	0.00	19.10	1	8,654	0.01%
2018/12/14	5	19.15	1	19.05	19.20	4	8,665	0.05%
2018/12/13	0	0.00	3	19.15	19.25	-3	8,785	-0.03%
2018/12/12	81	18.99	5.1	18.95	19.10	75.9	9,116	0.83%
2018/12/11	3	18.67	131	18.80	18.60	-128	9,268	-1.38%	大賣/鉅額交易
2018/12/06	4	19.09	1	19.60	19.00	3	9,480	0.03%
2018/12/05	8	19.70	2	19.85	19.70	6	9,434	0.06%
2018/12/03	40	19.98	1	20.20	20.10	39	9,660	0.40%
2018/11/30	0	0.00	0.6	19.60	19.55	-0.6	9,500	-0.01%
2018/11/29	16	19.55	15	19.50	19.55	1	9,462	0.01%
2018/11/27	0	0.00	2	19.40	19.45	-2	9,359	-0.02%
2018/11/21	1	18.80	0	0.00	18.80	1	9,487	0.01%
2018/11/20	1	19.15	0	0.00	19.15	1	9,480	0.01%
2018/11/19	0	0.00	2	19.68	19.70	-2	9,441	-0.02%
2018/11/15	30	18.70	4	19.03	19.30	26	9,380	0.28%
2018/11/14	2	18.55	0	0.00	18.55	2	9,240	0.02%
2018/11/13	15	18.75	0	0.00	18.90	15	9,247	0.16%
2018/11/12	1	19.00	0	0.00	19.05	1	9,272	0.01%
2018/11/09	87	18.58	2	18.60	18.65	85	9,244	0.92%
2018/11/07	0	0.00	2	18.80	18.85	-2	9,384	-0.02%
2018/11/06	0.2	18.65	0	0.00	18.50	0.2	9,524	0.00%
2018/11/05	0	0.00	7	18.85	18.65	-7	9,450	-0.07%
2018/11/02	3	18.58	0	0.00	18.55	3	9,374	0.03%
2018/11/01	0	0.00	1	19.00	19.00	-1	9,231	-0.01%
2018/10/31	0	0.00	22	18.39	18.90	-22	9,220	-0.24%
2018/10/30	7	18.15	0	0.00	18.00	7	9,115	0.08%
2018/10/29	0	0.00	2.4	18.11	18.05	-2.4	9,168	-0.03%
2018/10/26	0	0.00	4	17.93	18.20	-4	9,224	-0.04%
2018/10/25	1	17.90	0	0.00	17.80	1	9,478	0.01%
2018/10/24	0	0.00	1	17.80	17.85	-1	9,787	-0.01%
2018/10/23	1	17.35	0	0.00	17.60	1	9,879	0.01%
2018/10/22	3	17.67	0	0.00	17.50	3	10,013	0.03%
2018/10/19	3	17.40	0	0.00	17.55	3	10,149	0.03%
2018/10/18	7	17.55	0	0.00	17.55	7	10,128	0.07%
2018/10/17	3	17.63	0	0.00	17.55	3	10,214	0.03%
2018/10/16	1	17.80	0	0.00	17.50	1	10,373	0.01%
2018/10/15	5	17.65	0	0.00	17.75	5	10,421	0.05%
2018/10/12	3	17.50	0	0.00	17.90	3	10,633	0.03%
2018/10/11	23	17.10	0	0.00	17.00	23	10,687	0.22%
2018/10/09	2	18.25	0	0.00	18.20	2	10,898	0.02%
2018/10/08	6	18.18	7.1	18.15	18.25	-1.1	10,918	-0.01%
2018/10/05	14	18.78	4	19.00	18.65	10	10,818	0.09%
2018/10/04	3	19.50	0	0.00	19.50	3	10,568	0.03%
2018/10/03	7	19.80	0	0.00	19.75	7	10,558	0.07%
2018/10/02	1	19.90	5	19.85	19.85	-4	10,591	-0.04%
2018/10/01	1	19.90	50	19.95	19.90	-49	10,760	-0.46%
2018/09/28	3	20.00	1	20.05	19.90	2	10,955	0.02%
2018/09/27	1	19.90	1	19.85	19.95	0	11,632	0.00%
2018/09/26	4	19.91	0	0.00	19.85	4	11,740	0.03%
2018/09/25	1	19.85	1	19.95	19.95	0	11,850	0.00%
2018/09/20	45	19.84	0	0.00	19.70	45	11,897	0.38%
2018/09/19	2	19.78	0	0.00	19.75	2	12,040	0.02%
2018/09/18	13	19.73	1	19.55	19.55	12	12,009	0.10%
2018/09/17	23	20.14	0	0.00	20.10	23	11,833	0.19%
2018/09/14	8	20.18	0	0.00	20.50	8	11,705	0.07%
2018/09/13	7	20.42	0	0.00	20.40	7	11,559	0.06%
2018/09/12	0	0.00	0.1	20.50	20.20	-0.1	11,603	0.00%
2018/09/11	1	20.30	0	0.00	20.50	1	11,681	0.01%
2018/09/10	5	20.67	11	20.90	20.20	-6	11,925	-0.05%
2018/09/07	4	21.25	10	21.20	21.20	-6	11,970	-0.05%
2018/09/06	4	21.31	0	0.00	21.35	4	11,988	0.03%
2018/09/05	0	0.00	0.1	21.65	21.45	-0.1	12,140	0.00%
2018/08/31	0	0.00	10.3	21.76	21.75	-10.3	12,387	-0.08%
2018/08/30	3	21.73	1	21.75	21.70	2	12,372	0.02%
2018/08/29	0	0.00	1	21.55	21.70	-1	12,476	-0.01%
2018/08/28	0.4	21.70	0	0.00	21.45	0.4	12,600	0.00%
2018/08/27	1	21.25	0.3	21.50	21.35	0.7	12,847	0.01%
2018/08/24	11	21.33	10	21.25	21.30	1	12,975	0.01%
2018/08/21	7	21.28	1	21.25	21.40	6	13,769	0.04%
2018/08/17	4	21.31	3	21.38	21.20	1	13,924	0.01%
2018/08/16	1	21.35	0	0.00	21.35	1	13,968	0.01%
2018/08/15	0	0.00	145	21.68	21.55	-145	14,117	-1.03%	大賣/鉅額交易
2018/08/14	4	21.65	0	0.00	21.65	4	14,316	0.03%
2018/08/13	18	21.96	0	0.00	21.85	18	14,557	0.12%
2018/08/10	1	22.30	5	22.40	22.40	-4	14,547	-0.03%
2018/08/09	10	22.35	0	0.00	22.35	10	14,676	0.07%
2018/08/08	6	22.39	3	22.45	22.40	3	14,989	0.02%
2018/08/06	0	0.00	1	22.40	22.45	-1	15,582	-0.01%
2018/08/03	1	22.20	0	0.00	22.30	1	15,806	0.01%
2018/08/02	5.2	22.16	0	0.00	22.10	5.2	16,078	0.03%
2018/08/01	15	22.16	26	22.26	22.35	-11	16,048	-0.07%
2018/07/31	22	23.68	0	0.00	23.65	22	15,791	0.14%
2018/07/30	3	23.42	3	23.40	23.40	0	15,655	0.00%
2018/07/27	24	23.26	2	23.35	23.35	22	15,678	0.14%
2018/07/26	4	23.04	0.1	23.15	23.15	3.9	15,728	0.02%
2018/07/25	148	23.10	20	23.10	23.05	128	15,648	0.82%	大買/鉅額交易
2018/07/24	0	0.00	1	23.05	23.20	-1	15,722	-0.01%
2018/07/23	2	22.85	0	0.00	22.90	2	15,822	0.01%
2018/07/20	0	0.00	5	23.50	23.25	-5	15,862	-0.03%
2018/07/19	1	23.65	0	0.00	23.55	1	16,044	0.01%
2018/07/18	26	23.76	25.2	23.72	23.70	0.8	15,892	0.01%
2018/07/17	40	23.19	25	23.40	23.80	15	15,644	0.10%
2018/07/16	1	22.65	2	22.65	22.70	-1	15,094	-0.01%
2018/07/13	0	0.00	3	22.22	22.35	-3	15,059	-0.02%
2018/07/12	1	21.85	0	0.00	21.80	1	15,147	0.01%
2018/07/11	3	21.70	0	0.00	21.80	3	15,255	0.02%
2018/07/09	1	21.75	0	0.00	21.80	1	15,391	0.01%
2018/07/06	1	21.80	8	21.46	21.70	-7	15,456	-0.05%
2018/07/05	3	21.73	2	21.90	21.70	1	15,376	0.01%
2018/07/04	12	22.20	0	0.00	22.20	12	14,874	0.08%
2018/07/03	7	22.29	0	0.00	22.25	7	15,032	0.05%
2018/07/02	0.1	22.50	0	0.00	22.40	0.1	15,382	0.00%
2018/06/29	1	22.60	21	22.45	22.65	-20	15,496	-0.13%
2018/06/28	6	22.30	0	0.00	22.40	6	15,465	0.04%
2018/06/27	2	22.43	8	22.40	22.40	-6	15,426	-0.04%
2018/06/26	21	22.51	8	22.70	22.40	13	15,570	0.08%
2018/06/25	6.1	22.75	0	0.00	22.70	6.1	15,507	0.04%
2018/06/22	0	0.00	1	22.80	22.75	-1	15,831	-0.01%
2018/06/20	20	22.75	2	22.75	23.00	18	16,519	0.11%
2018/06/19	5	22.91	1	22.90	22.85	4	16,672	0.02%
2018/06/15	40	23.31	0	0.00	23.20	40	16,733	0.24%
2018/06/14	0.1	23.40	1	23.30	23.40	-0.9	17,218	0.00%
2018/06/13	2	23.50	26	23.46	23.35	-24	17,619	-0.14%
2018/06/12	15	23.37	4	23.36	23.30	11	18,671	0.06%
2018/06/11	7	23.50	0	0.00	23.55	7	20,223	0.03%
2018/06/08	6	23.41	21	23.50	23.40	-15	21,852	-0.07%
2018/06/07	43	23.48	3.4	23.44	23.45	39.6	22,369	0.18%
2018/06/05	7	23.35	0	0.00	23.30	7	24,055	0.03%
2018/06/04	5	23.36	3	23.40	23.55	2	24,033	0.01%
2018/06/01	1	22.90	1	23.05	23.05	0	23,845	0.00%
2018/05/31	5	22.77	0	0.00	22.55	5	23,872	0.02%
2018/05/30	21	22.86	3.1	22.90	22.80	17.9	23,589	0.08%
2018/05/29	8	23.16	0	0.00	23.15	8	23,434	0.03%
2018/05/28	5	23.40	0	0.00	23.35	5	23,602	0.02%
2018/05/24	3	23.15	0	0.00	23.20	3	23,928	0.01%
2018/05/23	0	0.00	2.2	23.30	23.20	-2.2	24,156	-0.01%
2018/05/22	0	0.00	4	23.59	23.50	-4	24,376	-0.02%
2018/05/21	24	23.49	3	23.45	23.40	21	24,612	0.09%
2018/05/17	1	23.10	1.1	23.25	23.10	-0.1	24,439	0.00%
2018/05/16	12	23.11	0	0.00	23.10	12	24,409	0.05%
2018/05/15	9	23.27	0	0.00	23.15	9	24,301	0.04%
2018/05/14	0	0.00	2	23.65	23.65	-2	24,389	-0.01%
2018/05/11	6	23.23	0	0.00	23.15	6	24,251	0.02%
2018/05/10	12	23.45	0	0.00	23.45	12	24,106	0.05%
2018/05/09	1	24.05	1	23.90	23.70	0	23,902	0.00%
2018/05/08	2	24.10	0	0.00	23.85	2	23,948	0.01%
2018/05/07	0	0.00	1	24.25	24.20	-1	23,954	0.00%
2018/05/02	1	23.85	2	23.85	23.90	-1	23,633	0.00%
2018/04/30	3	23.67	10	23.65	23.70	-7	24,002	-0.03%
2018/04/27	21	23.43	0	0.00	23.65	21	24,545	0.09%
2018/04/26	0	0.00	1	23.70	23.60	-1	24,717	0.00%
2018/04/25	0	0.00	5	23.65	23.50	-5	24,570	-0.02%
2018/04/24	1	23.85	0	0.00	23.70	1	24,487	0.00%
2018/04/23	2	24.03	4	24.00	24.10	-2	24,541	-0.01%
2018/04/20	0	0.00	1	24.20	23.90	-1	24,556	0.00%
2018/04/19	5	24.00	0	0.00	24.25	5	24,474	0.02%
2018/04/18	16	23.98	2	24.10	23.85	14	24,724	0.06%
2018/04/17	8	23.91	5	24.19	24.25	3	24,596	0.01%
2018/04/16	8	23.74	1	23.85	23.70	7	24,490	0.03%
2018/04/13	17	23.91	0	0.00	23.80	17	24,455	0.07%
2018/04/12	8	24.11	0	0.00	24.10	8	24,326	0.03%
2018/04/11	1	24.10	0	0.00	23.95	1	24,117	0.00%
2018/04/10	3	23.82	1	23.95	23.70	2	24,125	0.01%
2018/04/09	1	23.70	0	0.00	23.70	1	24,069	0.00%
2018/04/03	10	24.05	10	24.05	24.00	0	23,986	0.00%
2018/04/02	7	24.58	0	0.00	24.55	7	23,704	0.03%
2018/03/31	4	25.15	5	25.05	24.90	-1	23,582	0.00%
2018/03/30	0.1	25.05	0	0.00	25.05	0.1	23,678	0.00%
2018/03/28	3	25.33	7	25.49	25.30	-4	24,078	-0.02%
2018/03/27	2	25.70	2.4	25.60	25.70	-0.4	24,099	0.00%
2018/03/26	6	24.87	8	24.68	25.30	-2	23,784	-0.01%
2018/03/23	23	24.92	0	0.00	24.85	23	23,601	0.10%
2018/03/22	11	25.87	9	26.02	25.65	2	23,300	0.01%
2018/03/21	2	26.23	4	26.20	26.10	-2	23,131	-0.01%
2018/03/20	12	25.74	15	25.82	26.10	-3	22,992	-0.01%
2018/03/19	7	25.47	20	25.60	25.45	-13	22,381	-0.06%
2018/03/16	51	25.95	1	25.60	25.60	50	21,994	0.23%
2018/03/15	28	26.02	2	26.30	26.50	26	20,982	0.12%
2018/03/14	46	27.36	95	27.82	26.95	-49	19,735	-0.25%
2018/03/13	13	27.49	5	27.37	27.35	8	18,270	0.04%
2018/03/12	10	27.40	39.1	27.37	27.35	-29.1	18,033	-0.16%
2018/03/09	3	25.50	21	25.39	25.40	-18	17,233	-0.10%
2018/03/07	1	24.60	1	24.80	24.65	0	17,100	0.00%
2018/03/06	12	24.84	3	25.02	24.70	9	17,400	0.05%
2018/03/05	1	24.80	3	24.78	24.85	-2	17,663	-0.01%
2018/03/02	1	24.45	0	0.00	24.70	1	17,879	0.01%
2018/03/01	0.6	24.90	12	24.56	24.90	-11.4	18,081	-0.06%
2018/02/26	0	0.00	3	24.80	24.30	-3	17,819	-0.02%
2018/02/23	3	24.85	12	24.73	24.60	-9	17,854	-0.05%
2018/02/22	5	24.55	2	24.65	24.50	3	18,108	0.02%
2018/02/21	7	24.20	5	24.40	24.40	2	17,949	0.01%
2018/02/12	0	0.00	1	22.90	22.90	-1	17,734	-0.01%
2018/02/09	31	22.37	30.4	22.56	22.70	0.6	17,712	0.00%
2018/02/08	3	23.25	0	0.00	23.00	3	17,831	0.02%
2018/02/07	3	23.07	8	23.03	23.15	-5	18,124	-0.03%
2018/02/06	16	22.71	455	22.23	22.35	-439	18,107	-2.42%	大賣/鉅額交易
2018/02/05	9	23.79	9	23.93	23.80	0	17,883	0.00%
2018/02/01	33	24.23	0	0.00	24.20	33	18,009	0.18%
2018/01/31	59	24.20	52	24.42	24.50	7	18,379	0.04%
2018/01/30	20	24.35	37	24.53	24.45	-17	18,443	-0.09%
2018/01/29	0	0.00	70	24.15	24.30	-70	18,460	-0.38%
2018/01/26	0.4	24.40	1	24.40	24.40	-0.6	18,949	0.00%
2018/01/25	27	24.72	7	24.83	24.60	20	19,017	0.11%
2018/01/24	73	25.15	27	25.18	25.10	46	18,883	0.24%
2018/01/23	10	24.70	132.1	24.79	24.90	-122.1	18,534	-0.66%	大賣/鉅額交易
2018/01/22	78	24.25	113	24.19	24.30	-35	17,952	-0.19%	大賣/
2018/01/19	29	23.71	0	0.00	23.80	29	17,668	0.16%
2018/01/18	50.5	23.91	138	23.92	23.75	-87.5	17,594	-0.50%	大賣/
2018/01/17	9	23.70	15	23.96	23.90	-6	17,577	-0.03%
2018/01/16	60	23.80	4	23.80	23.85	56	18,041	0.31%
2018/01/15	1	23.80	0	0.00	23.95	1	18,096	0.01%
2018/01/12	3	23.98	62	23.97	23.90	-59	18,147	-0.33%
2018/01/11	0	0.00	40	23.43	23.45	-40	17,943	-0.22%
2018/01/10	0	0.00	40	23.26	23.30	-40	18,097	-0.22%
2018/01/09	4	23.55	0	0.00	23.55	4	18,319	0.02%
2018/01/08	19	23.56	1	23.60	23.55	18	18,700	0.10%
2018/01/05	0	0.00	17	23.70	23.65	-17	18,757	-0.09%
2018/01/04	7	23.43	3	23.42	23.45	4	18,936	0.02%
2018/01/03	4	23.60	0	0.00	23.60	4	19,036	0.02%
2018/01/02	139	23.86	57	24.26	23.80	82	18,881	0.43%	大買/